The9 Ltd NASDAQ:NCTY Historical Prices

Below are the 4836 trading days of historical prices for NCTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4836	NASDAQ	NCTY	Tue, Mar 5, 2024	5.12	5.12	4.60	4.80
4835	NASDAQ	NCTY	Mon, Mar 4, 2024	5.49	5.57	5.10	5.21
4834	NASDAQ	NCTY	Fri, Mar 1, 2024	5.35	5.52	5.30	5.49
4833	NASDAQ	NCTY	Thu, Feb 29, 2024	5.76	5.80	5.38	5.44
4832	NASDAQ	NCTY	Wed, Feb 28, 2024	5.95	6.04	5.72	6.00
4831	NASDAQ	NCTY	Tue, Feb 27, 2024	6.04	6.10	5.61	5.89
4830	NASDAQ	NCTY	Mon, Feb 26, 2024	5.48	5.97	5.46	5.96
4829	NASDAQ	NCTY	Fri, Feb 23, 2024	5.61	5.72	5.39	5.48
4828	NASDAQ	NCTY	Thu, Feb 22, 2024	5.66	5.98	5.60	5.82
4827	NASDAQ	NCTY	Wed, Feb 21, 2024	6.42	6.42	5.10	5.95
4826	NASDAQ	NCTY	Tue, Feb 20, 2024	6.58	6.70	6.05	6.32
4825	NASDAQ	NCTY	Fri, Feb 16, 2024	6.46	6.47	6.20	6.22
4824	NASDAQ	NCTY	Thu, Feb 15, 2024	6.76	6.82	6.04	6.43
4823	NASDAQ	NCTY	Wed, Feb 14, 2024	6.26	6.60	6.19	6.60
4822	NASDAQ	NCTY	Tue, Feb 13, 2024	6.31	6.31	5.65	5.92
4821	NASDAQ	NCTY	Mon, Feb 12, 2024	6.03	6.47	6.03	6.38
4820	NASDAQ	NCTY	Fri, Feb 9, 2024	6.10	6.40	5.68	6.03
4819	NASDAQ	NCTY	Thu, Feb 8, 2024	5.55	6.24	5.55	5.98
4818	NASDAQ	NCTY	Wed, Feb 7, 2024	5.25	5.53	5.23	5.37
4817	NASDAQ	NCTY	Tue, Feb 6, 2024	4.87	5.43	4.87	5.24
4816	NASDAQ	NCTY	Mon, Feb 5, 2024	5.59	5.63	4.85	4.87
4815	NASDAQ	NCTY	Fri, Feb 2, 2024	5.22	5.77	5.22	5.65
4814	NASDAQ	NCTY	Thu, Feb 1, 2024	5.41	5.70	5.13	5.39
4813	NASDAQ	NCTY	Wed, Jan 31, 2024	5.35	5.60	5.31	5.36
4812	NASDAQ	NCTY	Tue, Jan 30, 2024	6.05	6.06	5.38	5.38
4811	NASDAQ	NCTY	Mon, Jan 29, 2024	5.80	6.07	5.22	6.06
4810	NASDAQ	NCTY	Fri, Jan 26, 2024	5.56	5.96	5.56	5.75
4809	NASDAQ	NCTY	Thu, Jan 25, 2024	6.14	6.30	5.25	5.38
4808	NASDAQ	NCTY	Wed, Jan 24, 2024	5.70	6.24	5.70	6.14
4807	NASDAQ	NCTY	Tue, Jan 23, 2024	5.39	5.65	5.04	5.58
4806	NASDAQ	NCTY	Mon, Jan 22, 2024	4.67	5.44	4.67	5.44
4805	NASDAQ	NCTY	Fri, Jan 19, 2024	4.51	4.67	4.04	4.67
4804	NASDAQ	NCTY	Thu, Jan 18, 2024	4.38	4.53	4.03	4.03
4803	NASDAQ	NCTY	Wed, Jan 17, 2024	4.90	4.95	4.14	4.23
4802	NASDAQ	NCTY	Tue, Jan 16, 2024	5.85	5.85	4.81	4.87
4801	NASDAQ	NCTY	Fri, Jan 12, 2024	6.99	6.99	5.58	5.86
4800	NASDAQ	NCTY	Thu, Jan 11, 2024	7.80	7.80	6.72	6.99
4799	NASDAQ	NCTY	Wed, Jan 10, 2024	7.07	7.44	6.86	7.12
4798	NASDAQ	NCTY	Tue, Jan 9, 2024	7.29	7.40	6.91	7.21
4797	NASDAQ	NCTY	Mon, Jan 8, 2024	6.90	7.35	6.85	7.29
4796	NASDAQ	NCTY	Fri, Jan 5, 2024	7.08	7.45	6.78	7.00
4795	NASDAQ	NCTY	Thu, Jan 4, 2024	7.04	7.50	6.91	7.33
4794	NASDAQ	NCTY	Wed, Jan 3, 2024	7.50	7.68	6.71	7.10
4793	NASDAQ	NCTY	Tue, Jan 2, 2024	7.88	8.30	7.59	7.76
4792	NASDAQ	NCTY	Fri, Dec 29, 2023	9.20	9.30	7.28	7.49
4791	NASDAQ	NCTY	Thu, Dec 28, 2023	9.70	9.70	8.65	9.30
4790	NASDAQ	NCTY	Wed, Dec 27, 2023	8.50	9.43	8.43	9.30
4789	NASDAQ	NCTY	Tue, Dec 26, 2023	8.93	8.93	7.80	8.04
4788	NASDAQ	NCTY	Fri, Dec 22, 2023	8.37	9.44	8.29	8.77
4787	NASDAQ	NCTY	Thu, Dec 21, 2023	9.72	10.00	8.40	8.80
4786	NASDAQ	NCTY	Wed, Dec 20, 2023	7.79	9.91	7.60	9.50
4785	NASDAQ	NCTY	Tue, Dec 19, 2023	7.99	7.99	7.66	7.79
4784	NASDAQ	NCTY	Mon, Dec 18, 2023	7.29	7.99	7.18	7.74
4783	NASDAQ	NCTY	Fri, Dec 15, 2023	6.82	7.50	6.82	7.49
4782	NASDAQ	NCTY	Thu, Dec 14, 2023	6.90	7.30	6.85	7.11
4781	NASDAQ	NCTY	Wed, Dec 13, 2023	6.60	6.87	6.24	6.66
4780	NASDAQ	NCTY	Tue, Dec 12, 2023	6.30	6.90	6.30	6.70
4779	NASDAQ	NCTY	Mon, Dec 11, 2023	6.80	6.82	6.12	6.23
4778	NASDAQ	NCTY	Fri, Dec 8, 2023	6.15	7.23	6.10	6.79
4777	NASDAQ	NCTY	Thu, Dec 7, 2023	6.61	6.71	6.15	6.27
4776	NASDAQ	NCTY	Wed, Dec 6, 2023	7.31	7.31	6.61	6.68
4775	NASDAQ	NCTY	Tue, Dec 5, 2023	8.66	8.66	6.98	7.12
4774	NASDAQ	NCTY	Mon, Dec 4, 2023	9.00	9.30	7.83	8.34
4773	NASDAQ	NCTY	Fri, Dec 1, 2023	8.65	9.14	8.24	8.41
4772	NASDAQ	NCTY	Thu, Nov 30, 2023	7.24	8.50	7.24	8.32
4771	NASDAQ	NCTY	Wed, Nov 29, 2023	6.99	7.38	6.96	7.16
4770	NASDAQ	NCTY	Tue, Nov 28, 2023	6.60	7.00	6.51	6.78
4769	NASDAQ	NCTY	Mon, Nov 27, 2023	6.90	7.07	6.50	6.65
4768	NASDAQ	NCTY	Fri, Nov 24, 2023	6.50	6.79	6.50	6.64
4767	NASDAQ	NCTY	Wed, Nov 22, 2023	6.93	6.96	6.30	6.41
4766	NASDAQ	NCTY	Tue, Nov 21, 2023	7.32	7.32	6.66	6.76
4765	NASDAQ	NCTY	Mon, Nov 20, 2023	6.76	6.96	6.55	6.76
4764	NASDAQ	NCTY	Fri, Nov 17, 2023	7.11	7.16	6.50	6.52
4763	NASDAQ	NCTY	Thu, Nov 16, 2023	7.50	7.55	7.25	7.26
4762	NASDAQ	NCTY	Wed, Nov 15, 2023	7.67	7.82	7.31	7.70
4761	NASDAQ	NCTY	Tue, Nov 14, 2023	7.35	8.00	7.21	7.44
4760	NASDAQ	NCTY	Mon, Nov 13, 2023	7.79	7.79	7.25	7.35
4759	NASDAQ	NCTY	Fri, Nov 10, 2023	7.40	7.80	7.17	7.80
4758	NASDAQ	NCTY	Thu, Nov 9, 2023	7.35	7.79	7.30	7.57
4757	NASDAQ	NCTY	Wed, Nov 8, 2023	6.30	6.82	6.30	6.80
4756	NASDAQ	NCTY	Tue, Nov 7, 2023	6.29	6.30	5.78	6.20
4755	NASDAQ	NCTY	Mon, Nov 6, 2023	6.18	6.50	6.05	6.25
4754	NASDAQ	NCTY	Fri, Nov 3, 2023	5.94	6.21	5.72	6.01
4753	NASDAQ	NCTY	Thu, Nov 2, 2023	5.09	5.89	5.09	5.89
4752	NASDAQ	NCTY	Wed, Nov 1, 2023	5.15	5.15	4.95	5.04
4751	NASDAQ	NCTY	Tue, Oct 31, 2023	5.31	5.31	5.00	5.27
4750	NASDAQ	NCTY	Mon, Oct 30, 2023	5.37	5.37	5.10	5.28
4749	NASDAQ	NCTY	Fri, Oct 27, 2023	5.22	5.50	5.12	5.17
4748	NASDAQ	NCTY	Thu, Oct 26, 2023	5.39	5.69	4.97	5.21
4747	NASDAQ	NCTY	Wed, Oct 25, 2023	4.55	5.59	4.50	5.36
4746	NASDAQ	NCTY	Tue, Oct 24, 2023	4.22	4.60	4.13	4.38
4745	NASDAQ	NCTY	Mon, Oct 23, 2023	3.58	4.13	3.58	3.89
4744	NASDAQ	NCTY	Fri, Oct 20, 2023	3.87	3.87	3.55	3.58
4743	NASDAQ	NCTY	Thu, Oct 19, 2023	3.80	3.94	3.60	3.60
4742	NASDAQ	NCTY	Wed, Oct 18, 2023	4.24	4.24	3.81	3.84
4741	NASDAQ	NCTY	Tue, Oct 17, 2023	4.39	4.39	4.13	4.18
4740	NASDAQ	NCTY	Mon, Oct 16, 2023	4.24	4.51	4.12	4.21
4739	NASDAQ	NCTY	Fri, Oct 13, 2023	4.05	4.33	4.01	4.14
4738	NASDAQ	NCTY	Thu, Oct 12, 2023	4.14	4.18	4.02	4.05
4737	NASDAQ	NCTY	Wed, Oct 11, 2023	4.38	4.38	3.90	4.11
4736	NASDAQ	NCTY	Tue, Oct 10, 2023	4.14	4.54	4.06	4.44
4735	NASDAQ	NCTY	Mon, Oct 9, 2023	3.89	4.13	3.78	4.07
4734	NASDAQ	NCTY	Fri, Oct 6, 2023	3.90	3.91	3.80	3.86
4733	NASDAQ	NCTY	Thu, Oct 5, 2023	3.57	3.93	3.51	3.70
4732	NASDAQ	NCTY	Wed, Oct 4, 2023	3.79	3.79	3.33	3.55
4731	NASDAQ	NCTY	Tue, Oct 3, 2023	4.72	4.86	3.50	3.69
4730	NASDAQ	NCTY	Mon, Oct 2, 2023	5.75	6.30	4.62	4.82
4729	NASDAQ	NCTY	Fri, Sep 29, 2023	7.40	7.40	6.60	6.78
4728	NASDAQ	NCTY	Thu, Sep 28, 2023	7.00	7.50	6.87	7.30
4727	NASDAQ	NCTY	Wed, Sep 27, 2023	6.90	7.19	6.79	7.14
4726	NASDAQ	NCTY	Tue, Sep 26, 2023	6.80	6.93	6.70	6.74
4725	NASDAQ	NCTY	Mon, Sep 25, 2023	6.90	6.99	6.80	6.99
4724	NASDAQ	NCTY	Fri, Sep 22, 2023	6.70	7.00	6.66	6.90
4723	NASDAQ	NCTY	Thu, Sep 21, 2023	6.80	6.90	6.51	6.66
4722	NASDAQ	NCTY	Wed, Sep 20, 2023	6.79	7.19	6.79	7.10
4721	NASDAQ	NCTY	Tue, Sep 19, 2023	6.88	7.23	6.70	6.99
4720	NASDAQ	NCTY	Mon, Sep 18, 2023	6.89	7.24	6.70	6.88
4719	NASDAQ	NCTY	Fri, Sep 15, 2023	7.00	7.10	6.80	6.82
4718	NASDAQ	NCTY	Thu, Sep 14, 2023	7.13	7.50	7.10	7.15
4717	NASDAQ	NCTY	Wed, Sep 13, 2023	7.01	7.16	6.96	7.07
4716	NASDAQ	NCTY	Tue, Sep 12, 2023	7.15	7.59	6.95	7.14
4715	NASDAQ	NCTY	Mon, Sep 11, 2023	6.90	6.90	6.90	6.90
4714	NASDAQ	NCTY	Fri, Sep 8, 2023	7.40	7.62	7.10	7.17
4713	NASDAQ	NCTY	Thu, Sep 7, 2023	8.00	8.00	7.35	7.40
4712	NASDAQ	NCTY	Wed, Sep 6, 2023	7.77	7.90	7.40	7.48
4711	NASDAQ	NCTY	Tue, Sep 5, 2023	8.00	8.29	7.60	7.60
4710	NASDAQ	NCTY	Fri, Sep 1, 2023	7.92	8.00	7.65	7.79
4709	NASDAQ	NCTY	Thu, Aug 31, 2023	8.49	8.49	7.80	8.02
4708	NASDAQ	NCTY	Wed, Aug 30, 2023	8.49	8.50	8.20	8.28
4707	NASDAQ	NCTY	Tue, Aug 29, 2023	7.51	8.68	7.51	8.50
4706	NASDAQ	NCTY	Mon, Aug 28, 2023	7.41	7.85	7.40	7.74
4705	NASDAQ	NCTY	Fri, Aug 25, 2023	7.30	7.69	7.30	7.60
4704	NASDAQ	NCTY	Thu, Aug 24, 2023	8.05	8.10	7.45	7.45
4703	NASDAQ	NCTY	Wed, Aug 23, 2023	7.77	8.20	7.70	8.19
4702	NASDAQ	NCTY	Tue, Aug 22, 2023	8.01	8.50	7.70	7.91
4701	NASDAQ	NCTY	Mon, Aug 21, 2023	8.42	8.80	8.00	8.09
4700	NASDAQ	NCTY	Fri, Aug 18, 2023	7.50	7.80	7.50	7.75
4699	NASDAQ	NCTY	Thu, Aug 17, 2023	8.01	8.01	7.60	7.78
4698	NASDAQ	NCTY	Wed, Aug 16, 2023	8.10	8.49	7.51	7.75
4697	NASDAQ	NCTY	Tue, Aug 15, 2023	8.80	8.80	8.25	8.27
4696	NASDAQ	NCTY	Mon, Aug 14, 2023	8.30	8.88	8.30	8.85
4695	NASDAQ	NCTY	Fri, Aug 11, 2023	8.93	8.93	8.06	8.25
4694	NASDAQ	NCTY	Thu, Aug 10, 2023	8.44	9.00	8.44	8.94
4693	NASDAQ	NCTY	Wed, Aug 9, 2023	8.30	8.80	8.10	8.34
4692	NASDAQ	NCTY	Tue, Aug 8, 2023	7.95	8.50	7.85	8.10
4691	NASDAQ	NCTY	Mon, Aug 7, 2023	8.11	8.43	7.61	8.10
4690	NASDAQ	NCTY	Fri, Aug 4, 2023	8.70	8.70	8.11	8.19
4689	NASDAQ	NCTY	Thu, Aug 3, 2023	9.20	9.20	8.20	8.50
4688	NASDAQ	NCTY	Wed, Aug 2, 2023	9.40	10.20	9.00	9.19
4687	NASDAQ	NCTY	Tue, Aug 1, 2023	9.37	9.80	9.37	9.80
4686	NASDAQ	NCTY	Mon, Jul 31, 2023	10.00	10.20	9.33	9.83
4685	NASDAQ	NCTY	Fri, Jul 28, 2023	9.90	10.38	9.15	9.60
4684	NASDAQ	NCTY	Thu, Jul 27, 2023	11.50	11.60	9.62	9.99
4683	NASDAQ	NCTY	Wed, Jul 26, 2023	11.00	11.49	10.80	11.20
4682	NASDAQ	NCTY	Tue, Jul 25, 2023	11.20	11.70	10.70	11.30
4681	NASDAQ	NCTY	Mon, Jul 24, 2023	11.20	11.70	10.60	10.80
4680	NASDAQ	NCTY	Fri, Jul 21, 2023	11.20	11.80	10.60	11.75
4679	NASDAQ	NCTY	Thu, Jul 20, 2023	12.40	13.00	11.00	11.20
4678	NASDAQ	NCTY	Wed, Jul 19, 2023	10.80	12.20	10.80	11.60
4677	NASDAQ	NCTY	Tue, Jul 18, 2023	11.40	11.98	10.30	10.80
4676	NASDAQ	NCTY	Mon, Jul 17, 2023	12.50	13.40	11.10	11.70
4675	NASDAQ	NCTY	Fri, Jul 14, 2023	13.20	14.70	12.50	13.00
4674	NASDAQ	NCTY	Thu, Jul 13, 2023	10.20	13.50	10.20	12.70
4673	NASDAQ	NCTY	Wed, Jul 12, 2023	11.60	11.60	9.22	10.40
4672	NASDAQ	NCTY	Tue, Jul 11, 2023	11.00	11.70	9.90	10.20
4671	NASDAQ	NCTY	Mon, Jul 10, 2023	7.68	9.75	7.68	9.56
4670	NASDAQ	NCTY	Fri, Jul 7, 2023	7.89	8.30	7.50	7.63
4669	NASDAQ	NCTY	Thu, Jul 6, 2023	8.10	8.25	7.33	7.60
4668	NASDAQ	NCTY	Wed, Jul 5, 2023	7.90	8.50	7.70	8.17
4667	NASDAQ	NCTY	Mon, Jul 3, 2023	7.70	8.30	7.50	8.10
4666	NASDAQ	NCTY	Fri, Jun 30, 2023	7.60	7.90	7.32	7.47
4665	NASDAQ	NCTY	Thu, Jun 29, 2023	7.88	7.97	7.40	7.79
4664	NASDAQ	NCTY	Wed, Jun 28, 2023	7.40	7.90	7.31	7.70
4663	NASDAQ	NCTY	Tue, Jun 27, 2023	7.80	8.00	7.68	7.92
4662	NASDAQ	NCTY	Mon, Jun 26, 2023	7.70	8.09	7.70	7.99
4661	NASDAQ	NCTY	Fri, Jun 23, 2023	7.45	8.05	7.40	7.85
4660	NASDAQ	NCTY	Thu, Jun 22, 2023	8.00	8.50	7.30	7.49
4659	NASDAQ	NCTY	Wed, Jun 21, 2023	7.18	8.20	7.00	7.83
4658	NASDAQ	NCTY	Tue, Jun 20, 2023	6.90	7.10	6.73	7.00
4657	NASDAQ	NCTY	Fri, Jun 16, 2023	6.90	7.18	6.72	7.10
4656	NASDAQ	NCTY	Thu, Jun 15, 2023	6.90	6.99	6.62	6.94
4655	NASDAQ	NCTY	Wed, Jun 14, 2023	7.25	7.25	6.82	6.90
4654	NASDAQ	NCTY	Tue, Jun 13, 2023	7.00	7.25	6.90	7.14
4653	NASDAQ	NCTY	Mon, Jun 12, 2023	6.70	7.20	6.70	6.90
4652	NASDAQ	NCTY	Fri, Jun 9, 2023	6.98	7.13	6.80	6.86
4651	NASDAQ	NCTY	Thu, Jun 8, 2023	7.00	7.08	6.71	6.90
4650	NASDAQ	NCTY	Wed, Jun 7, 2023	7.00	7.25	6.99	7.02
4649	NASDAQ	NCTY	Tue, Jun 6, 2023	6.80	7.20	6.51	7.04
4648	NASDAQ	NCTY	Mon, Jun 5, 2023	6.80	7.00	6.50	6.66
4647	NASDAQ	NCTY	Fri, Jun 2, 2023	6.64	7.10	6.48	6.80
4646	NASDAQ	NCTY	Thu, Jun 1, 2023	6.40	6.91	6.31	6.68
4645	NASDAQ	NCTY	Wed, May 31, 2023	7.40	7.40	6.20	6.40
4644	NASDAQ	NCTY	Tue, May 30, 2023	7.50	7.60	7.00	7.58
4643	NASDAQ	NCTY	Fri, May 26, 2023	7.25	7.48	7.10	7.10
4642	NASDAQ	NCTY	Thu, May 25, 2023	8.00	8.00	6.80	7.20
4641	NASDAQ	NCTY	Wed, May 24, 2023	7.90	7.90	7.55	7.70
4640	NASDAQ	NCTY	Tue, May 23, 2023	8.10	8.10	7.80	8.00
4639	NASDAQ	NCTY	Mon, May 22, 2023	7.50	8.10	7.50	8.10
4638	NASDAQ	NCTY	Fri, May 19, 2023	7.76	7.95	7.60	7.65
4637	NASDAQ	NCTY	Thu, May 18, 2023	8.00	8.02	7.60	7.76
4636	NASDAQ	NCTY	Wed, May 17, 2023	7.95	8.05	7.76	7.95
4635	NASDAQ	NCTY	Tue, May 16, 2023	7.79	7.95	7.55	7.90
4634	NASDAQ	NCTY	Mon, May 15, 2023	8.09	8.10	7.90	7.95
4633	NASDAQ	NCTY	Fri, May 12, 2023	7.70	7.90	7.60	7.90
4632	NASDAQ	NCTY	Thu, May 11, 2023	8.40	8.70	7.90	7.91
4631	NASDAQ	NCTY	Wed, May 10, 2023	8.40	9.00	8.33	8.40
4630	NASDAQ	NCTY	Tue, May 9, 2023	8.20	8.58	8.20	8.50
4629	NASDAQ	NCTY	Mon, May 8, 2023	8.20	8.45	8.01	8.20
4628	NASDAQ	NCTY	Fri, May 5, 2023	8.30	8.85	8.09	8.45
4627	NASDAQ	NCTY	Thu, May 4, 2023	8.21	8.50	8.12	8.19
4626	NASDAQ	NCTY	Wed, May 3, 2023	8.80	8.90	7.91	8.00
4625	NASDAQ	NCTY	Tue, May 2, 2023	9.20	9.26	8.80	9.09
4624	NASDAQ	NCTY	Mon, May 1, 2023	9.00	9.50	8.40	9.20
4623	NASDAQ	NCTY	Fri, Apr 28, 2023	8.70	8.95	8.61	8.62
4622	NASDAQ	NCTY	Thu, Apr 27, 2023	9.10	9.20	8.60	8.89
4621	NASDAQ	NCTY	Wed, Apr 26, 2023	9.20	9.30	8.61	9.19
4620	NASDAQ	NCTY	Tue, Apr 25, 2023	8.35	8.90	8.10	8.40
4619	NASDAQ	NCTY	Mon, Apr 24, 2023	8.67	9.00	8.40	8.50
4618	NASDAQ	NCTY	Fri, Apr 21, 2023	8.47	9.10	8.47	8.78
4617	NASDAQ	NCTY	Thu, Apr 20, 2023	9.30	9.30	8.70	8.71
4616	NASDAQ	NCTY	Wed, Apr 19, 2023	9.90	10.05	9.36	9.60
4615	NASDAQ	NCTY	Tue, Apr 18, 2023	11.10	11.20	10.30	10.50
4614	NASDAQ	NCTY	Mon, Apr 17, 2023	11.50	11.60	10.10	10.30
4613	NASDAQ	NCTY	Fri, Apr 14, 2023	11.90	12.50	11.10	11.69
4612	NASDAQ	NCTY	Thu, Apr 13, 2023	10.50	12.00	10.50	11.50
4611	NASDAQ	NCTY	Wed, Apr 12, 2023	10.80	11.80	10.50	10.54
4610	NASDAQ	NCTY	Tue, Apr 11, 2023	8.80	10.80	8.80	10.50
4609	NASDAQ	NCTY	Mon, Apr 10, 2023	7.67	8.80	7.60	8.34
4608	NASDAQ	NCTY	Thu, Apr 6, 2023	7.75	7.94	7.60	7.60
4607	NASDAQ	NCTY	Wed, Apr 5, 2023	7.91	7.99	7.70	7.80
4606	NASDAQ	NCTY	Tue, Apr 4, 2023	7.85	8.10	7.60	7.84
4605	NASDAQ	NCTY	Mon, Apr 3, 2023	7.56	7.95	7.56	7.76
4604	NASDAQ	NCTY	Fri, Mar 31, 2023	7.95	8.38	7.57	7.80
4603	NASDAQ	NCTY	Thu, Mar 30, 2023	8.03	8.10	7.89	7.99
4602	NASDAQ	NCTY	Wed, Mar 29, 2023	7.98	8.20	7.70	7.75
4601	NASDAQ	NCTY	Tue, Mar 28, 2023	7.88	8.50	7.40	7.84
4600	NASDAQ	NCTY	Mon, Mar 27, 2023	7.80	8.30	7.80	7.90
4599	NASDAQ	NCTY	Fri, Mar 24, 2023	8.18	8.20	7.58	7.93
4598	NASDAQ	NCTY	Thu, Mar 23, 2023	8.60	8.85	8.19	8.20
4597	NASDAQ	NCTY	Wed, Mar 22, 2023	8.70	8.90	8.49	8.50
4596	NASDAQ	NCTY	Tue, Mar 21, 2023	8.10	8.83	8.10	8.77
4595	NASDAQ	NCTY	Mon, Mar 20, 2023	8.60	8.65	8.01	8.02
4594	NASDAQ	NCTY	Fri, Mar 17, 2023	9.10	9.10	8.30	8.50
4593	NASDAQ	NCTY	Thu, Mar 16, 2023	8.50	9.10	8.30	8.60
4592	NASDAQ	NCTY	Wed, Mar 15, 2023	8.60	9.35	8.21	8.50
4591	NASDAQ	NCTY	Tue, Mar 14, 2023	8.90	9.70	8.80	9.20
4590	NASDAQ	NCTY	Mon, Mar 13, 2023	8.07	9.10	7.51	8.25
4589	NASDAQ	NCTY	Fri, Mar 10, 2023	7.60	7.71	7.20	7.40
4588	NASDAQ	NCTY	Thu, Mar 9, 2023	8.30	8.40	7.70	7.82
4587	NASDAQ	NCTY	Wed, Mar 8, 2023	9.00	9.20	8.16	8.42
4586	NASDAQ	NCTY	Tue, Mar 7, 2023	9.60	9.71	9.01	9.20
4585	NASDAQ	NCTY	Mon, Mar 6, 2023	9.40	9.90	9.10	9.70
4584	NASDAQ	NCTY	Fri, Mar 3, 2023	9.30	9.80	9.30	9.54
4583	NASDAQ	NCTY	Thu, Mar 2, 2023	10.30	10.40	9.42	9.80
4582	NASDAQ	NCTY	Wed, Mar 1, 2023	10.90	11.00	10.10	10.50
4581	NASDAQ	NCTY	Tue, Feb 28, 2023	10.00	10.80	10.00	10.80
4580	NASDAQ	NCTY	Mon, Feb 27, 2023	10.30	10.80	10.10	10.20
4579	NASDAQ	NCTY	Fri, Feb 24, 2023	10.20	10.40	10.10	10.20
4578	NASDAQ	NCTY	Thu, Feb 23, 2023	10.70	11.20	10.30	10.50
4577	NASDAQ	NCTY	Wed, Feb 22, 2023	11.00	11.30	10.60	10.70
4576	NASDAQ	NCTY	Tue, Feb 21, 2023	11.30	11.60	10.80	11.00
4575	NASDAQ	NCTY	Fri, Feb 17, 2023	10.90	11.60	10.60	11.40
4574	NASDAQ	NCTY	Thu, Feb 16, 2023	12.10	13.00	11.10	11.30
4573	NASDAQ	NCTY	Wed, Feb 15, 2023	12.10	12.60	11.58	12.10
4572	NASDAQ	NCTY	Tue, Feb 14, 2023	10.30	11.90	10.30	11.80
4571	NASDAQ	NCTY	Mon, Feb 13, 2023	10.10	10.65	10.10	10.30
4570	NASDAQ	NCTY	Fri, Feb 10, 2023	10.80	11.40	10.20	10.90
4569	NASDAQ	NCTY	Thu, Feb 9, 2023	12.90	13.20	11.30	11.30
4568	NASDAQ	NCTY	Wed, Feb 8, 2023	13.30	13.80	12.60	12.80
4567	NASDAQ	NCTY	Tue, Feb 7, 2023	14.00	14.10	13.00	13.60
4566	NASDAQ	NCTY	Mon, Feb 6, 2023	13.00	13.20	12.00	13.05
4565	NASDAQ	NCTY	Fri, Feb 3, 2023	14.50	14.90	13.10	13.30
4564	NASDAQ	NCTY	Thu, Feb 2, 2023	15.70	16.00	14.99	15.30
4563	NASDAQ	NCTY	Wed, Feb 1, 2023	14.30	15.20	14.10	14.90
4562	NASDAQ	NCTY	Tue, Jan 31, 2023	13.10	14.39	13.10	14.00
4561	NASDAQ	NCTY	Mon, Jan 30, 2023	13.90	13.90	12.60	13.10
4560	NASDAQ	NCTY	Fri, Jan 27, 2023	14.40	14.70	13.80	14.10
4559	NASDAQ	NCTY	Thu, Jan 26, 2023	15.00	15.40	13.90	14.50
4558	NASDAQ	NCTY	Wed, Jan 25, 2023	14.50	14.70	13.85	14.60
4557	NASDAQ	NCTY	Tue, Jan 24, 2023	16.00	16.00	13.90	14.10
4556	NASDAQ	NCTY	Mon, Jan 23, 2023	15.60	16.80	15.60	16.10
4555	NASDAQ	NCTY	Fri, Jan 20, 2023	15.20	15.85	14.30	15.40
4554	NASDAQ	NCTY	Thu, Jan 19, 2023	12.10	14.50	12.10	14.50
4553	NASDAQ	NCTY	Wed, Jan 18, 2023	15.00	16.10	12.20	12.80
4552	NASDAQ	NCTY	Tue, Jan 17, 2023	14.00	15.80	13.90	14.90
4551	NASDAQ	NCTY	Fri, Jan 13, 2023	11.90	15.90	11.30	12.90
4550	NASDAQ	NCTY	Thu, Jan 12, 2023	8.09	11.00	8.09	10.70
4549	NASDAQ	NCTY	Wed, Jan 11, 2023	8.00	8.00	7.42	7.84
4548	NASDAQ	NCTY	Tue, Jan 10, 2023	7.60	7.90	7.21	7.75
4547	NASDAQ	NCTY	Mon, Jan 9, 2023	6.40	8.00	6.39	7.20
4546	NASDAQ	NCTY	Fri, Jan 6, 2023	6.00	6.09	6.00	6.08
4545	NASDAQ	NCTY	Thu, Jan 5, 2023	6.00	6.30	6.00	6.05
4544	NASDAQ	NCTY	Wed, Jan 4, 2023	5.90	6.45	5.90	6.30
4543	NASDAQ	NCTY	Tue, Jan 3, 2023	5.56	6.00	5.56	5.81
4542	NASDAQ	NCTY	Fri, Dec 30, 2022	5.18	5.70	5.00	5.67
4541	NASDAQ	NCTY	Thu, Dec 29, 2022	5.10	5.32	4.97	5.28
4540	NASDAQ	NCTY	Wed, Dec 28, 2022	5.52	5.65	4.51	4.65
4539	NASDAQ	NCTY	Tue, Dec 27, 2022	6.15	6.15	5.51	5.52
4538	NASDAQ	NCTY	Fri, Dec 23, 2022	6.00	6.17	5.90	6.15
4537	NASDAQ	NCTY	Thu, Dec 22, 2022	6.19	6.20	5.80	5.83
4536	NASDAQ	NCTY	Wed, Dec 21, 2022	6.90	6.98	6.11	6.31
4535	NASDAQ	NCTY	Tue, Dec 20, 2022	7.00	7.20	6.70	6.70
4534	NASDAQ	NCTY	Mon, Dec 19, 2022	6.92	7.31	6.80	6.93
4533	NASDAQ	NCTY	Fri, Dec 16, 2022	7.35	7.50	6.85	6.93
4532	NASDAQ	NCTY	Thu, Dec 15, 2022	7.90	8.00	7.25	7.26
4531	NASDAQ	NCTY	Wed, Dec 14, 2022	7.80	8.26	7.60	8.00
4530	NASDAQ	NCTY	Tue, Dec 13, 2022	8.60	9.60	7.40	7.66
4529	NASDAQ	NCTY	Mon, Dec 12, 2022	7.20	7.70	6.80	7.40
4528	NASDAQ	NCTY	Fri, Dec 9, 2022	6.85	7.50	6.80	7.30
4527	NASDAQ	NCTY	Thu, Dec 8, 2022	6.99	6.99	6.30	6.70
4526	NASDAQ	NCTY	Wed, Dec 7, 2022	6.79	6.87	6.50	6.55
4525	NASDAQ	NCTY	Tue, Dec 6, 2022	7.20	7.20	6.60	6.87
4524	NASDAQ	NCTY	Mon, Dec 5, 2022	7.50	7.75	7.11	7.15
4523	NASDAQ	NCTY	Fri, Dec 2, 2022	7.40	7.50	6.90	7.40
4522	NASDAQ	NCTY	Thu, Dec 1, 2022	7.30	7.60	7.15	7.42
4521	NASDAQ	NCTY	Wed, Nov 30, 2022	7.22	7.40	6.99	7.20
4520	NASDAQ	NCTY	Tue, Nov 29, 2022	7.10	7.38	6.92	7.05
4519	NASDAQ	NCTY	Mon, Nov 28, 2022	6.90	7.33	6.86	6.92
4518	NASDAQ	NCTY	Fri, Nov 25, 2022	7.30	7.34	7.00	7.34
4517	NASDAQ	NCTY	Wed, Nov 23, 2022	7.00	7.37	6.90	7.05
4516	NASDAQ	NCTY	Tue, Nov 22, 2022	6.92	7.40	6.80	7.13
4515	NASDAQ	NCTY	Mon, Nov 21, 2022	7.52	7.92	6.60	6.91
4514	NASDAQ	NCTY	Fri, Nov 18, 2022	7.36	8.14	7.25	7.36
4513	NASDAQ	NCTY	Thu, Nov 17, 2022	8.30	8.80	7.20	7.67
4512	NASDAQ	NCTY	Wed, Nov 16, 2022	8.95	9.30	8.22	8.22
4511	NASDAQ	NCTY	Tue, Nov 15, 2022	8.20	9.40	8.10	8.92
4510	NASDAQ	NCTY	Mon, Nov 14, 2022	8.00	8.07	7.36	7.80
4509	NASDAQ	NCTY	Fri, Nov 11, 2022	7.40	7.50	6.81	7.30
4508	NASDAQ	NCTY	Thu, Nov 10, 2022	7.03	7.50	6.80	7.19
4507	NASDAQ	NCTY	Wed, Nov 9, 2022	7.51	7.67	6.85	6.97
4506	NASDAQ	NCTY	Tue, Nov 8, 2022	7.71	8.09	7.30	7.36
4505	NASDAQ	NCTY	Mon, Nov 7, 2022	8.33	8.33	7.71	7.71
4504	NASDAQ	NCTY	Fri, Nov 4, 2022	8.18	8.59	7.91	8.33
4503	NASDAQ	NCTY	Thu, Nov 3, 2022	7.20	7.90	7.20	7.88
4502	NASDAQ	NCTY	Wed, Nov 2, 2022	7.40	8.51	7.10	7.24
4501	NASDAQ	NCTY	Tue, Nov 1, 2022	7.86	7.93	7.00	7.25
4500	NASDAQ	NCTY	Mon, Oct 31, 2022	7.77	7.94	7.50	7.75
4499	NASDAQ	NCTY	Fri, Oct 28, 2022	7.63	7.98	7.40	7.74
4498	NASDAQ	NCTY	Thu, Oct 27, 2022	8.30	8.30	7.52	7.63
4497	NASDAQ	NCTY	Wed, Oct 26, 2022	7.47	8.10	7.47	7.90
4496	NASDAQ	NCTY	Tue, Oct 25, 2022	7.54	7.80	7.24	7.60
4495	NASDAQ	NCTY	Mon, Oct 24, 2022	8.10	8.10	7.02	7.25
4494	NASDAQ	NCTY	Fri, Oct 21, 2022	7.85	8.30	7.70	7.95
4493	NASDAQ	NCTY	Thu, Oct 20, 2022	8.34	8.75	7.96	7.99
4492	NASDAQ	NCTY	Wed, Oct 19, 2022	8.20	8.96	7.90	8.59
4491	NASDAQ	NCTY	Tue, Oct 18, 2022	8.58	8.80	8.35	8.70
4490	NASDAQ	NCTY	Mon, Oct 17, 2022	8.30	8.76	8.09	8.35
4489	NASDAQ	NCTY	Fri, Oct 14, 2022	8.39	8.80	8.00	8.22
4488	NASDAQ	NCTY	Thu, Oct 13, 2022	8.10	8.60	7.54	8.39
4487	NASDAQ	NCTY	Wed, Oct 12, 2022	8.70	8.88	7.95	8.10
4486	NASDAQ	NCTY	Tue, Oct 11, 2022	8.60	9.00	8.40	8.60
4485	NASDAQ	NCTY	Mon, Oct 10, 2022	9.29	9.29	7.71	8.79
4484	NASDAQ	NCTY	Fri, Oct 7, 2022	9.80	10.40	9.22	9.36
4483	NASDAQ	NCTY	Thu, Oct 6, 2022	10.20	10.42	9.75	10.10
4482	NASDAQ	NCTY	Wed, Oct 5, 2022	10.20	10.60	9.80	10.20
4481	NASDAQ	NCTY	Tue, Oct 4, 2022	9.99	10.80	9.82	10.30
4480	NASDAQ	NCTY	Mon, Oct 3, 2022	9.65	9.76	9.23	9.70
4479	NASDAQ	NCTY	Fri, Sep 30, 2022	9.10	9.94	9.10	9.76
4478	NASDAQ	NCTY	Thu, Sep 29, 2022	10.30	10.30	9.00	9.20
4477	NASDAQ	NCTY	Wed, Sep 28, 2022	8.92	10.10	8.90	10.00
4476	NASDAQ	NCTY	Tue, Sep 27, 2022	9.44	9.70	8.80	9.20
4475	NASDAQ	NCTY	Mon, Sep 26, 2022	9.36	9.87	9.00	9.18
4474	NASDAQ	NCTY	Fri, Sep 23, 2022	9.79	9.97	9.00	9.33
4473	NASDAQ	NCTY	Thu, Sep 22, 2022	10.40	10.50	9.70	9.79
4472	NASDAQ	NCTY	Wed, Sep 21, 2022	10.50	10.95	10.10	10.30
4471	NASDAQ	NCTY	Tue, Sep 20, 2022	11.70	11.70	10.30	10.60
4470	NASDAQ	NCTY	Mon, Sep 19, 2022	11.50	11.86	11.30	11.60
4469	NASDAQ	NCTY	Fri, Sep 16, 2022	11.90	12.00	11.50	11.70
4468	NASDAQ	NCTY	Thu, Sep 15, 2022	12.00	12.50	12.00	12.30
4467	NASDAQ	NCTY	Wed, Sep 14, 2022	12.20	12.30	11.70	12.10
4466	NASDAQ	NCTY	Tue, Sep 13, 2022	12.50	12.60	12.00	12.00
4465	NASDAQ	NCTY	Mon, Sep 12, 2022	13.40	13.60	12.80	12.80
4464	NASDAQ	NCTY	Fri, Sep 9, 2022	13.00	13.38	12.80	13.30
4463	NASDAQ	NCTY	Thu, Sep 8, 2022	12.00	12.70	11.90	12.70
4462	NASDAQ	NCTY	Wed, Sep 7, 2022	11.70	12.40	11.65	12.40
4461	NASDAQ	NCTY	Tue, Sep 6, 2022	12.20	12.50	11.70	11.80
4460	NASDAQ	NCTY	Fri, Sep 2, 2022	12.20	12.60	11.85	12.00
4459	NASDAQ	NCTY	Thu, Sep 1, 2022	12.00	12.20	11.50	12.20
4458	NASDAQ	NCTY	Wed, Aug 31, 2022	12.10	12.60	12.00	12.20
4457	NASDAQ	NCTY	Tue, Aug 30, 2022	12.50	12.80	11.80	12.00
4456	NASDAQ	NCTY	Mon, Aug 29, 2022	12.50	13.10	12.35	12.40
4455	NASDAQ	NCTY	Fri, Aug 26, 2022	14.10	14.20	12.80	12.90
4454	NASDAQ	NCTY	Thu, Aug 25, 2022	13.10	13.80	13.00	13.70
4453	NASDAQ	NCTY	Wed, Aug 24, 2022	12.70	13.20	12.50	13.00
4452	NASDAQ	NCTY	Tue, Aug 23, 2022	12.90	13.17	12.50	12.80
4451	NASDAQ	NCTY	Mon, Aug 22, 2022	12.70	13.10	12.50	12.70
4450	NASDAQ	NCTY	Fri, Aug 19, 2022	14.10	14.10	12.80	13.00
4449	NASDAQ	NCTY	Thu, Aug 18, 2022	14.60	14.65	14.20	14.30
4448	NASDAQ	NCTY	Wed, Aug 17, 2022	15.10	15.10	14.30	14.50
4447	NASDAQ	NCTY	Tue, Aug 16, 2022	16.20	16.20	15.10	15.10
4446	NASDAQ	NCTY	Mon, Aug 15, 2022	15.90	16.70	15.60	16.30
4445	NASDAQ	NCTY	Fri, Aug 12, 2022	15.90	16.80	15.20	16.40
4444	NASDAQ	NCTY	Thu, Aug 11, 2022	16.20	17.20	15.60	15.90
4443	NASDAQ	NCTY	Wed, Aug 10, 2022	14.90	15.60	14.50	15.50
4442	NASDAQ	NCTY	Tue, Aug 9, 2022	15.20	15.30	14.10	14.20
4441	NASDAQ	NCTY	Mon, Aug 8, 2022	15.70	16.30	15.20	15.50
4440	NASDAQ	NCTY	Fri, Aug 5, 2022	15.20	15.30	14.40	15.20
4439	NASDAQ	NCTY	Thu, Aug 4, 2022	14.90	15.82	14.90	15.30
4438	NASDAQ	NCTY	Wed, Aug 3, 2022	14.94	15.30	14.40	15.00
4437	NASDAQ	NCTY	Tue, Aug 2, 2022	13.80	14.80	13.35	14.50
4436	NASDAQ	NCTY	Mon, Aug 1, 2022	14.90	15.00	13.90	13.90
4435	NASDAQ	NCTY	Fri, Jul 29, 2022	15.30	15.70	14.70	15.10
4434	NASDAQ	NCTY	Thu, Jul 28, 2022	15.90	16.60	15.20	15.70
4433	NASDAQ	NCTY	Wed, Jul 27, 2022	15.60	16.80	15.25	16.30
4432	NASDAQ	NCTY	Tue, Jul 26, 2022	14.90	15.60	14.70	15.60
4431	NASDAQ	NCTY	Mon, Jul 25, 2022	17.30	17.37	14.60	14.80
4430	NASDAQ	NCTY	Fri, Jul 22, 2022	21.30	21.30	17.00	17.00
4429	NASDAQ	NCTY	Thu, Jul 21, 2022	20.90	21.80	20.20	21.10
4428	NASDAQ	NCTY	Wed, Jul 20, 2022	19.30	20.80	19.20	20.60
4427	NASDAQ	NCTY	Tue, Jul 19, 2022	18.10	19.00	17.80	18.80
4426	NASDAQ	NCTY	Mon, Jul 18, 2022	19.20	20.50	17.70	17.90
4425	NASDAQ	NCTY	Fri, Jul 15, 2022	18.20	19.20	18.10	18.50
4424	NASDAQ	NCTY	Thu, Jul 14, 2022	17.00	17.90	16.50	17.60
4423	NASDAQ	NCTY	Wed, Jul 13, 2022	17.50	18.12	17.00	17.30
4422	NASDAQ	NCTY	Tue, Jul 12, 2022	18.40	18.65	17.50	17.80
4421	NASDAQ	NCTY	Mon, Jul 11, 2022	17.90	19.20	17.40	18.50
4420	NASDAQ	NCTY	Fri, Jul 8, 2022	17.60	19.11	17.20	18.70
4419	NASDAQ	NCTY	Thu, Jul 7, 2022	17.10	18.20	17.10	18.10
4418	NASDAQ	NCTY	Wed, Jul 6, 2022	19.20	19.20	16.70	17.00
4417	NASDAQ	NCTY	Tue, Jul 5, 2022	17.10	18.70	16.50	18.60
4416	NASDAQ	NCTY	Fri, Jul 1, 2022	17.80	19.20	17.60	17.70
4415	NASDAQ	NCTY	Thu, Jun 30, 2022	19.70	19.70	16.60	16.80
4414	NASDAQ	NCTY	Wed, Jun 29, 2022	21.60	21.70	18.50	21.30
4413	NASDAQ	NCTY	Tue, Jun 28, 2022	20.50	25.90	20.50	21.40
4412	NASDAQ	NCTY	Mon, Jun 27, 2022	16.90	20.55	15.70	20.20
4411	NASDAQ	NCTY	Fri, Jun 24, 2022	15.10	17.10	14.90	16.40
4410	NASDAQ	NCTY	Thu, Jun 23, 2022	13.30	19.60	13.10	14.40
4409	NASDAQ	NCTY	Wed, Jun 22, 2022	13.00	14.10	13.00	13.20
4408	NASDAQ	NCTY	Tue, Jun 21, 2022	12.60	14.10	12.60	13.70
4407	NASDAQ	NCTY	Fri, Jun 17, 2022	12.30	12.88	12.10	12.10
4406	NASDAQ	NCTY	Thu, Jun 16, 2022	12.70	12.90	12.10	12.10
4405	NASDAQ	NCTY	Wed, Jun 15, 2022	12.70	13.90	12.70	13.50
4404	NASDAQ	NCTY	Tue, Jun 14, 2022	12.50	13.09	12.10	12.80
4403	NASDAQ	NCTY	Mon, Jun 13, 2022	13.50	14.00	12.50	12.55
4402	NASDAQ	NCTY	Fri, Jun 10, 2022	15.30	15.70	14.22	14.95
4401	NASDAQ	NCTY	Thu, Jun 9, 2022	16.60	16.60	15.00	15.60
4400	NASDAQ	NCTY	Wed, Jun 8, 2022	16.50	17.50	16.00	16.80
4399	NASDAQ	NCTY	Tue, Jun 7, 2022	16.20	16.60	15.30	16.60
4398	NASDAQ	NCTY	Mon, Jun 6, 2022	17.50	17.80	15.50	16.00
4397	NASDAQ	NCTY	Fri, Jun 3, 2022	17.60	17.90	16.20	16.60
4396	NASDAQ	NCTY	Thu, Jun 2, 2022	16.00	17.79	16.00	17.60
4395	NASDAQ	NCTY	Wed, Jun 1, 2022	17.00	17.30	15.60	16.10
4394	NASDAQ	NCTY	Tue, May 31, 2022	16.10	18.80	16.10	16.80
4393	NASDAQ	NCTY	Fri, May 27, 2022	15.10	16.10	14.90	15.90
4392	NASDAQ	NCTY	Thu, May 26, 2022	14.50	15.00	13.50	14.80
4391	NASDAQ	NCTY	Wed, May 25, 2022	13.80	14.60	13.50	14.50
4390	NASDAQ	NCTY	Tue, May 24, 2022	14.20	14.20	13.00	13.40
4389	NASDAQ	NCTY	Mon, May 23, 2022	15.60	15.60	14.00	14.60
4388	NASDAQ	NCTY	Fri, May 20, 2022	16.20	16.20	14.00	15.00
4387	NASDAQ	NCTY	Thu, May 19, 2022	15.30	16.46	14.80	15.60
4386	NASDAQ	NCTY	Wed, May 18, 2022	15.70	15.80	14.30	14.60
4385	NASDAQ	NCTY	Tue, May 17, 2022	15.00	16.00	14.80	16.00
4384	NASDAQ	NCTY	Mon, May 16, 2022	14.80	15.50	14.05	14.10
4383	NASDAQ	NCTY	Fri, May 13, 2022	14.20	15.54	14.20	15.20
4382	NASDAQ	NCTY	Thu, May 12, 2022	11.40	14.50	11.40	13.90
4381	NASDAQ	NCTY	Wed, May 11, 2022	13.60	14.90	12.50	12.50
4380	NASDAQ	NCTY	Tue, May 10, 2022	17.00	17.30	14.40	14.80
4379	NASDAQ	NCTY	Mon, May 9, 2022	17.80	18.20	15.70	16.30
4378	NASDAQ	NCTY	Fri, May 6, 2022	21.00	21.00	18.30	18.80
4377	NASDAQ	NCTY	Thu, May 5, 2022	23.60	23.80	21.10	21.30
4376	NASDAQ	NCTY	Wed, May 4, 2022	23.30	24.50	21.90	24.30
4375	NASDAQ	NCTY	Tue, May 3, 2022	24.40	25.00	22.50	23.30
4374	NASDAQ	NCTY	Mon, May 2, 2022	24.00	24.50	23.20	24.40
4373	NASDAQ	NCTY	Fri, Apr 29, 2022	25.80	26.94	23.60	23.70
4372	NASDAQ	NCTY	Thu, Apr 28, 2022	24.50	26.30	24.30	25.80
4371	NASDAQ	NCTY	Wed, Apr 27, 2022	25.50	27.00	24.00	24.40
4370	NASDAQ	NCTY	Tue, Apr 26, 2022	26.40	26.70	25.10	25.10
4369	NASDAQ	NCTY	Mon, Apr 25, 2022	25.20	27.40	24.60	26.90
4368	NASDAQ	NCTY	Fri, Apr 22, 2022	25.20	26.40	24.20	25.80
4367	NASDAQ	NCTY	Thu, Apr 21, 2022	27.40	27.80	25.00	25.10
4366	NASDAQ	NCTY	Wed, Apr 20, 2022	29.20	29.20	26.50	27.40
4365	NASDAQ	NCTY	Tue, Apr 19, 2022	27.50	29.10	26.40	28.60
4364	NASDAQ	NCTY	Mon, Apr 18, 2022	27.40	27.90	26.00	27.40
4363	NASDAQ	NCTY	Thu, Apr 14, 2022	28.00	30.80	27.90	28.00
4362	NASDAQ	NCTY	Wed, Apr 13, 2022	26.00	28.43	26.00	27.70
4361	NASDAQ	NCTY	Tue, Apr 12, 2022	27.10	27.90	24.95	25.50
4360	NASDAQ	NCTY	Mon, Apr 11, 2022	28.00	28.00	26.20	26.80
4359	NASDAQ	NCTY	Fri, Apr 8, 2022	29.80	29.99	28.00	28.00
4358	NASDAQ	NCTY	Thu, Apr 7, 2022	29.40	30.40	28.10	29.55
4357	NASDAQ	NCTY	Wed, Apr 6, 2022	30.20	30.22	28.10	28.90
4356	NASDAQ	NCTY	Tue, Apr 5, 2022	32.30	32.30	29.80	30.90
4355	NASDAQ	NCTY	Mon, Apr 4, 2022	30.70	32.70	30.60	31.70
4354	NASDAQ	NCTY	Fri, Apr 1, 2022	30.10	30.60	28.60	30.00
4353	NASDAQ	NCTY	Thu, Mar 31, 2022	33.30	33.31	29.60	29.80
4352	NASDAQ	NCTY	Wed, Mar 30, 2022	34.40	35.90	32.10	32.10
4351	NASDAQ	NCTY	Tue, Mar 29, 2022	34.50	37.50	33.30	34.40
4350	NASDAQ	NCTY	Mon, Mar 28, 2022	34.70	35.80	32.59	34.30
4349	NASDAQ	NCTY	Fri, Mar 25, 2022	35.20	36.00	31.70	32.20
4348	NASDAQ	NCTY	Thu, Mar 24, 2022	36.10	36.40	33.10	35.95
4347	NASDAQ	NCTY	Wed, Mar 23, 2022	36.80	40.30	34.30	35.70
4346	NASDAQ	NCTY	Tue, Mar 22, 2022	34.90	37.40	34.60	34.90
4345	NASDAQ	NCTY	Mon, Mar 21, 2022	33.50	34.85	32.31	33.60
4344	NASDAQ	NCTY	Fri, Mar 18, 2022	33.00	36.36	32.70	35.00
4343	NASDAQ	NCTY	Thu, Mar 17, 2022	30.80	35.20	30.30	33.20
4342	NASDAQ	NCTY	Wed, Mar 16, 2022	30.60	32.80	29.62	32.60
4341	NASDAQ	NCTY	Tue, Mar 15, 2022	25.00	26.90	22.80	26.80
4340	NASDAQ	NCTY	Mon, Mar 14, 2022	30.20	30.20	23.80	25.50
4339	NASDAQ	NCTY	Fri, Mar 11, 2022	34.90	35.00	30.40	30.40
4338	NASDAQ	NCTY	Thu, Mar 10, 2022	34.20	34.50	32.60	33.80
4337	NASDAQ	NCTY	Wed, Mar 9, 2022	34.60	36.40	34.50	35.60
4336	NASDAQ	NCTY	Tue, Mar 8, 2022	32.60	34.20	30.80	32.90
4335	NASDAQ	NCTY	Mon, Mar 7, 2022	33.40	34.10	32.00	32.10
4334	NASDAQ	NCTY	Fri, Mar 4, 2022	35.60	35.90	33.00	33.00
4333	NASDAQ	NCTY	Thu, Mar 3, 2022	40.20	40.30	36.00	36.70
4332	NASDAQ	NCTY	Wed, Mar 2, 2022	39.50	41.20	38.80	40.00
4331	NASDAQ	NCTY	Tue, Mar 1, 2022	41.00	42.33	38.80	39.40
4330	NASDAQ	NCTY	Mon, Feb 28, 2022	37.00	41.10	36.80	39.50
4329	NASDAQ	NCTY	Fri, Feb 25, 2022	38.30	38.30	35.72	37.50
4328	NASDAQ	NCTY	Thu, Feb 24, 2022	31.00	38.00	30.60	37.50
4327	NASDAQ	NCTY	Wed, Feb 23, 2022	38.40	39.40	34.20	34.30
4326	NASDAQ	NCTY	Tue, Feb 22, 2022	38.80	39.80	37.20	37.80
4325	NASDAQ	NCTY	Fri, Feb 18, 2022	42.00	43.00	39.20	40.20
4324	NASDAQ	NCTY	Thu, Feb 17, 2022	45.70	45.70	42.40	42.40
4323	NASDAQ	NCTY	Wed, Feb 16, 2022	44.30	48.00	44.30	45.80
4322	NASDAQ	NCTY	Tue, Feb 15, 2022	44.02	47.80	44.00	47.80
4321	NASDAQ	NCTY	Mon, Feb 14, 2022	42.90	45.00	41.20	41.80
4320	NASDAQ	NCTY	Fri, Feb 11, 2022	45.50	47.80	42.40	43.00
4319	NASDAQ	NCTY	Thu, Feb 10, 2022	43.40	49.80	43.40	45.90
4318	NASDAQ	NCTY	Wed, Feb 9, 2022	44.40	46.00	43.10	45.60
4317	NASDAQ	NCTY	Tue, Feb 8, 2022	42.10	43.40	40.40	43.10
4316	NASDAQ	NCTY	Mon, Feb 7, 2022	43.10	45.85	42.20	43.00
4315	NASDAQ	NCTY	Fri, Feb 4, 2022	39.90	43.00	39.10	42.40
4314	NASDAQ	NCTY	Thu, Feb 3, 2022	40.50	41.60	39.20	39.40
4313	NASDAQ	NCTY	Wed, Feb 2, 2022	44.90	45.00	41.15	41.80
4312	NASDAQ	NCTY	Tue, Feb 1, 2022	45.50	46.60	43.75	45.30
4311	NASDAQ	NCTY	Mon, Jan 31, 2022	39.70	44.40	39.60	44.20
4310	NASDAQ	NCTY	Fri, Jan 28, 2022	36.85	40.00	36.50	39.70
4309	NASDAQ	NCTY	Thu, Jan 27, 2022	42.00	42.00	37.20	37.60
4308	NASDAQ	NCTY	Wed, Jan 26, 2022	45.60	45.85	40.40	41.10
4307	NASDAQ	NCTY	Tue, Jan 25, 2022	44.80	45.57	43.30	43.90
4306	NASDAQ	NCTY	Mon, Jan 24, 2022	44.20	46.00	40.00	46.00
4305	NASDAQ	NCTY	Fri, Jan 21, 2022	52.90	52.90	47.10	47.60
4304	NASDAQ	NCTY	Thu, Jan 20, 2022	56.70	59.80	54.30	54.40
4303	NASDAQ	NCTY	Wed, Jan 19, 2022	53.20	57.50	53.20	55.40
4302	NASDAQ	NCTY	Tue, Jan 18, 2022	57.70	57.70	52.60	53.00
4301	NASDAQ	NCTY	Fri, Jan 14, 2022	58.40	59.30	56.30	58.80
4300	NASDAQ	NCTY	Thu, Jan 13, 2022	60.70	62.60	58.50	58.60
4299	NASDAQ	NCTY	Wed, Jan 12, 2022	64.50	64.60	60.50	61.60
4298	NASDAQ	NCTY	Tue, Jan 11, 2022	58.40	63.55	57.90	62.10
4297	NASDAQ	NCTY	Mon, Jan 10, 2022	57.10	59.30	56.00	58.90
4296	NASDAQ	NCTY	Fri, Jan 7, 2022	58.80	61.65	57.40	58.40
4295	NASDAQ	NCTY	Thu, Jan 6, 2022	60.90	61.00	56.24	58.80
4294	NASDAQ	NCTY	Wed, Jan 5, 2022	62.40	64.00	60.60	61.20
4293	NASDAQ	NCTY	Tue, Jan 4, 2022	68.10	68.70	61.80	63.60
4292	NASDAQ	NCTY	Mon, Jan 3, 2022	69.77	70.80	66.10	67.70
4291	NASDAQ	NCTY	Fri, Dec 31, 2021	70.60	71.99	66.97	67.00
4290	NASDAQ	NCTY	Thu, Dec 30, 2021	70.90	73.50	68.50	69.70
4289	NASDAQ	NCTY	Wed, Dec 29, 2021	74.30	75.00	69.20	69.90
4288	NASDAQ	NCTY	Tue, Dec 28, 2021	76.20	78.05	74.30	75.30
4287	NASDAQ	NCTY	Mon, Dec 27, 2021	83.00	83.00	76.30	77.30
4286	NASDAQ	NCTY	Thu, Dec 23, 2021	80.60	83.20	77.85	81.10
4285	NASDAQ	NCTY	Wed, Dec 22, 2021	78.60	82.40	78.30	80.60
4284	NASDAQ	NCTY	Tue, Dec 21, 2021	81.50	81.70	78.90	79.80
4283	NASDAQ	NCTY	Mon, Dec 20, 2021	80.70	81.80	77.03	78.00
4282	NASDAQ	NCTY	Fri, Dec 17, 2021	87.10	88.20	83.20	83.50
4281	NASDAQ	NCTY	Thu, Dec 16, 2021	89.40	91.10	86.75	88.80
4280	NASDAQ	NCTY	Wed, Dec 15, 2021	84.20	86.30	80.30	85.90
4279	NASDAQ	NCTY	Tue, Dec 14, 2021	83.00	88.55	82.00	84.00
4278	NASDAQ	NCTY	Mon, Dec 13, 2021	79.30	89.30	79.10	85.80
4277	NASDAQ	NCTY	Fri, Dec 10, 2021	84.40	84.50	77.60	78.30
4276	NASDAQ	NCTY	Thu, Dec 9, 2021	88.09	89.40	83.30	83.70
4275	NASDAQ	NCTY	Wed, Dec 8, 2021	85.60	91.50	83.00	87.20
4274	NASDAQ	NCTY	Tue, Dec 7, 2021	86.60	90.00	86.20	86.20
4273	NASDAQ	NCTY	Mon, Dec 6, 2021	76.00	84.90	71.40	81.60
4272	NASDAQ	NCTY	Fri, Dec 3, 2021	90.90	90.90	80.30	83.20
4271	NASDAQ	NCTY	Thu, Dec 2, 2021	95.10	96.49	86.10	89.40
4270	NASDAQ	NCTY	Wed, Dec 1, 2021	100.80	102.80	94.00	94.10
4269	NASDAQ	NCTY	Tue, Nov 30, 2021	102.80	104.80	95.40	99.90
4268	NASDAQ	NCTY	Mon, Nov 29, 2021	104.80	106.80	102.00	102.60
4267	NASDAQ	NCTY	Fri, Nov 26, 2021	100.40	103.80	99.30	103.00
4266	NASDAQ	NCTY	Wed, Nov 24, 2021	107.10	109.80	105.50	106.50
4265	NASDAQ	NCTY	Tue, Nov 23, 2021	108.40	110.30	105.44	107.90
4264	NASDAQ	NCTY	Mon, Nov 22, 2021	115.50	116.00	107.10	110.30
4263	NASDAQ	NCTY	Fri, Nov 19, 2021	111.30	118.50	111.20	117.30
4262	NASDAQ	NCTY	Thu, Nov 18, 2021	120.50	121.00	108.20	109.60
4261	NASDAQ	NCTY	Wed, Nov 17, 2021	135.40	135.90	121.90	123.10
4260	NASDAQ	NCTY	Tue, Nov 16, 2021	131.00	141.60	128.40	135.40
4259	NASDAQ	NCTY	Mon, Nov 15, 2021	137.00	147.00	132.00	135.50
4258	NASDAQ	NCTY	Fri, Nov 12, 2021	116.00	126.50	112.80	126.20
4257	NASDAQ	NCTY	Thu, Nov 11, 2021	111.20	117.10	111.20	115.50
4256	NASDAQ	NCTY	Wed, Nov 10, 2021	109.60	117.20	108.60	111.10
4255	NASDAQ	NCTY	Tue, Nov 9, 2021	111.00	115.60	107.80	110.70
4254	NASDAQ	NCTY	Mon, Nov 8, 2021	106.00	113.50	106.00	108.80
4253	NASDAQ	NCTY	Fri, Nov 5, 2021	106.60	107.70	103.50	104.20
4252	NASDAQ	NCTY	Thu, Nov 4, 2021	106.20	109.80	104.00	105.10
4251	NASDAQ	NCTY	Wed, Nov 3, 2021	109.00	110.00	104.30	108.80
4250	NASDAQ	NCTY	Tue, Nov 2, 2021	116.30	118.50	105.70	110.20
4249	NASDAQ	NCTY	Mon, Nov 1, 2021	114.00	116.80	110.00	114.60
4248	NASDAQ	NCTY	Fri, Oct 29, 2021	110.00	115.60	109.10	112.50
4247	NASDAQ	NCTY	Thu, Oct 28, 2021	111.60	113.10	108.50	110.60
4246	NASDAQ	NCTY	Wed, Oct 27, 2021	107.80	111.20	106.20	110.00
4245	NASDAQ	NCTY	Tue, Oct 26, 2021	117.00	117.00	110.30	110.40
4244	NASDAQ	NCTY	Mon, Oct 25, 2021	108.80	119.00	105.50	115.00
4243	NASDAQ	NCTY	Fri, Oct 22, 2021	110.80	111.69	103.20	105.60
4242	NASDAQ	NCTY	Thu, Oct 21, 2021	119.00	121.80	111.90	114.80
4241	NASDAQ	NCTY	Wed, Oct 20, 2021	112.10	121.60	111.60	115.70
4240	NASDAQ	NCTY	Tue, Oct 19, 2021	108.80	113.10	106.80	111.00
4239	NASDAQ	NCTY	Mon, Oct 18, 2021	108.25	114.00	106.00	107.20
4238	NASDAQ	NCTY	Fri, Oct 15, 2021	117.40	121.00	109.00	109.10
4237	NASDAQ	NCTY	Thu, Oct 14, 2021	114.30	117.80	110.90	113.20
4236	NASDAQ	NCTY	Wed, Oct 13, 2021	108.00	113.85	105.10	113.20
4235	NASDAQ	NCTY	Tue, Oct 12, 2021	118.40	119.80	108.50	109.40
4234	NASDAQ	NCTY	Mon, Oct 11, 2021	112.70	124.30	112.70	119.70
4233	NASDAQ	NCTY	Fri, Oct 8, 2021	116.00	116.00	111.00	112.30
4232	NASDAQ	NCTY	Thu, Oct 7, 2021	110.30	116.20	110.00	115.00
4231	NASDAQ	NCTY	Wed, Oct 6, 2021	120.80	124.10	111.80	113.30
4230	NASDAQ	NCTY	Tue, Oct 5, 2021	106.30	113.70	104.80	113.40
4229	NASDAQ	NCTY	Mon, Oct 4, 2021	106.80	109.90	101.24	101.50
4228	NASDAQ	NCTY	Fri, Oct 1, 2021	110.00	110.55	101.70	109.00
4227	NASDAQ	NCTY	Thu, Sep 30, 2021	103.50	106.70	100.50	103.10
4226	NASDAQ	NCTY	Wed, Sep 29, 2021	100.20	106.25	97.70	100.70
4225	NASDAQ	NCTY	Tue, Sep 28, 2021	100.30	102.80	98.10	98.20
4224	NASDAQ	NCTY	Mon, Sep 27, 2021	102.10	106.06	97.30	102.60
4223	NASDAQ	NCTY	Fri, Sep 24, 2021	108.12	110.00	100.30	101.70
4222	NASDAQ	NCTY	Thu, Sep 23, 2021	116.50	118.30	114.50	116.60
4221	NASDAQ	NCTY	Wed, Sep 22, 2021	108.50	118.77	108.20	115.10
4220	NASDAQ	NCTY	Tue, Sep 21, 2021	109.60	111.50	107.50	108.60
4219	NASDAQ	NCTY	Mon, Sep 20, 2021	111.40	114.30	107.20	110.20
4218	NASDAQ	NCTY	Fri, Sep 17, 2021	117.00	123.50	116.70	122.50
4217	NASDAQ	NCTY	Thu, Sep 16, 2021	122.10	123.00	118.00	118.80
4216	NASDAQ	NCTY	Wed, Sep 15, 2021	125.20	126.00	118.53	122.50
4215	NASDAQ	NCTY	Tue, Sep 14, 2021	130.40	131.30	123.00	124.00
4214	NASDAQ	NCTY	Mon, Sep 13, 2021	130.00	135.20	121.50	126.40
4213	NASDAQ	NCTY	Fri, Sep 10, 2021	141.27	141.76	131.81	132.20
4212	NASDAQ	NCTY	Thu, Sep 9, 2021	143.90	145.10	139.20	143.20
4211	NASDAQ	NCTY	Wed, Sep 8, 2021	146.00	146.80	135.00	143.30
4210	NASDAQ	NCTY	Tue, Sep 7, 2021	164.00	165.00	146.00	149.40
4209	NASDAQ	NCTY	Fri, Sep 3, 2021	162.50	172.07	157.10	158.90
4208	NASDAQ	NCTY	Thu, Sep 2, 2021	160.00	163.89	151.90	160.30
4207	NASDAQ	NCTY	Wed, Sep 1, 2021	157.20	159.00	149.10	154.90
4206	NASDAQ	NCTY	Tue, Aug 31, 2021	154.60	163.70	153.90	157.10
4205	NASDAQ	NCTY	Mon, Aug 30, 2021	156.10	164.70	149.10	158.00
4204	NASDAQ	NCTY	Fri, Aug 27, 2021	148.00	156.70	147.10	149.90
4203	NASDAQ	NCTY	Thu, Aug 26, 2021	146.73	154.10	141.50	143.50
4202	NASDAQ	NCTY	Wed, Aug 25, 2021	152.00	158.00	144.00	153.50
4201	NASDAQ	NCTY	Tue, Aug 24, 2021	143.50	146.90	137.10	146.20
4200	NASDAQ	NCTY	Mon, Aug 23, 2021	148.30	154.50	142.00	144.80
4199	NASDAQ	NCTY	Fri, Aug 20, 2021	136.10	145.80	134.60	139.10
4198	NASDAQ	NCTY	Thu, Aug 19, 2021	122.50	131.40	119.50	128.90
4197	NASDAQ	NCTY	Wed, Aug 18, 2021	126.00	137.89	116.49	126.60
4196	NASDAQ	NCTY	Tue, Aug 17, 2021	134.20	137.70	124.30	126.20
4195	NASDAQ	NCTY	Mon, Aug 16, 2021	148.00	148.90	135.90	137.60
4194	NASDAQ	NCTY	Fri, Aug 13, 2021	165.10	170.70	147.50	147.90
4193	NASDAQ	NCTY	Thu, Aug 12, 2021	155.00	159.00	139.80	158.10
4192	NASDAQ	NCTY	Wed, Aug 11, 2021	167.00	175.90	158.20	163.00
4191	NASDAQ	NCTY	Tue, Aug 10, 2021	173.40	176.70	150.00	157.40
4190	NASDAQ	NCTY	Mon, Aug 9, 2021	154.14	184.10	147.90	168.60
4189	NASDAQ	NCTY	Fri, Aug 6, 2021	130.84	150.00	126.80	140.90
4188	NASDAQ	NCTY	Thu, Aug 5, 2021	116.40	132.20	112.40	126.10
4187	NASDAQ	NCTY	Wed, Aug 4, 2021	116.76	132.70	113.80	119.80
4186	NASDAQ	NCTY	Tue, Aug 3, 2021	110.80	118.00	105.80	112.90
4185	NASDAQ	NCTY	Mon, Aug 2, 2021	111.00	124.40	110.50	112.20
4184	NASDAQ	NCTY	Fri, Jul 30, 2021	109.90	116.60	106.90	112.10
4183	NASDAQ	NCTY	Thu, Jul 29, 2021	115.90	124.00	111.00	113.70
4182	NASDAQ	NCTY	Wed, Jul 28, 2021	114.50	129.50	112.10	117.30
4181	NASDAQ	NCTY	Tue, Jul 27, 2021	114.15	118.80	101.70	104.20
4180	NASDAQ	NCTY	Mon, Jul 26, 2021	95.50	139.00	91.60	134.00
4179	NASDAQ	NCTY	Fri, Jul 23, 2021	92.10	92.60	86.30	86.80
4178	NASDAQ	NCTY	Thu, Jul 22, 2021	102.20	102.50	92.70	94.20
4177	NASDAQ	NCTY	Wed, Jul 21, 2021	96.29	102.70	95.40	100.80
4176	NASDAQ	NCTY	Tue, Jul 20, 2021	88.10	93.90	85.54	91.50
4175	NASDAQ	NCTY	Mon, Jul 19, 2021	93.50	95.00	85.02	87.80
4174	NASDAQ	NCTY	Fri, Jul 16, 2021	100.00	101.48	95.30	98.00
4173	NASDAQ	NCTY	Thu, Jul 15, 2021	103.30	106.40	97.20	99.40
4172	NASDAQ	NCTY	Wed, Jul 14, 2021	109.90	117.80	103.30	105.50
4171	NASDAQ	NCTY	Tue, Jul 13, 2021	114.30	114.50	109.70	110.20
4170	NASDAQ	NCTY	Mon, Jul 12, 2021	115.90	118.80	111.00	113.90
4169	NASDAQ	NCTY	Fri, Jul 9, 2021	120.00	120.00	112.70	115.60
4168	NASDAQ	NCTY	Thu, Jul 8, 2021	112.60	117.40	110.10	116.10
4167	NASDAQ	NCTY	Wed, Jul 7, 2021	131.30	131.70	119.50	120.60
4166	NASDAQ	NCTY	Tue, Jul 6, 2021	127.70	132.71	124.90	130.90
4165	NASDAQ	NCTY	Fri, Jul 2, 2021	137.30	137.80	126.60	128.70
4164	NASDAQ	NCTY	Thu, Jul 1, 2021	140.27	143.80	133.30	135.00
4163	NASDAQ	NCTY	Wed, Jun 30, 2021	150.00	150.00	139.50	142.60
4162	NASDAQ	NCTY	Tue, Jun 29, 2021	158.50	166.90	150.60	152.70
4161	NASDAQ	NCTY	Mon, Jun 28, 2021	137.10	157.50	135.80	151.60
4160	NASDAQ	NCTY	Fri, Jun 25, 2021	133.30	139.00	132.70	134.60
4159	NASDAQ	NCTY	Thu, Jun 24, 2021	133.90	142.10	132.20	139.00
4158	NASDAQ	NCTY	Wed, Jun 23, 2021	144.11	151.80	132.20	133.00
4157	NASDAQ	NCTY	Tue, Jun 22, 2021	135.85	140.30	117.60	135.60
4156	NASDAQ	NCTY	Mon, Jun 21, 2021	151.22	158.50	141.50	145.60
4155	NASDAQ	NCTY	Fri, Jun 18, 2021	179.10	187.10	165.00	165.00
4154	NASDAQ	NCTY	Thu, Jun 17, 2021	177.00	190.56	174.50	187.50
4153	NASDAQ	NCTY	Wed, Jun 16, 2021	172.27	186.80	169.90	183.20
4152	NASDAQ	NCTY	Tue, Jun 15, 2021	192.00	193.30	167.23	186.00
4151	NASDAQ	NCTY	Mon, Jun 14, 2021	202.81	213.60	184.90	188.70
4150	NASDAQ	NCTY	Fri, Jun 11, 2021	166.40	201.90	163.50	193.70
4149	NASDAQ	NCTY	Thu, Jun 10, 2021	171.50	192.10	157.60	160.50
4148	NASDAQ	NCTY	Wed, Jun 9, 2021	144.90	191.00	137.70	171.10
4147	NASDAQ	NCTY	Tue, Jun 8, 2021	131.40	132.90	122.90	130.90
4146	NASDAQ	NCTY	Mon, Jun 7, 2021	131.50	138.80	123.70	138.20
4145	NASDAQ	NCTY	Fri, Jun 4, 2021	131.00	162.50	124.00	131.50
4144	NASDAQ	NCTY	Thu, Jun 3, 2021	115.30	116.10	107.95	109.40
4143	NASDAQ	NCTY	Wed, Jun 2, 2021	120.54	121.80	113.80	116.40
4142	NASDAQ	NCTY	Tue, Jun 1, 2021	117.20	124.60	112.60	122.90
4141	NASDAQ	NCTY	Fri, May 28, 2021	120.00	124.20	115.30	117.40
4140	NASDAQ	NCTY	Thu, May 27, 2021	133.15	137.00	119.59	123.10
4139	NASDAQ	NCTY	Wed, May 26, 2021	131.30	137.13	126.90	134.90
4138	NASDAQ	NCTY	Tue, May 25, 2021	126.00	131.80	120.30	126.30
4137	NASDAQ	NCTY	Mon, May 24, 2021	125.40	129.60	118.60	126.60
4136	NASDAQ	NCTY	Fri, May 21, 2021	144.20	146.70	125.50	126.00
4135	NASDAQ	NCTY	Thu, May 20, 2021	143.80	145.80	135.10	142.60
4134	NASDAQ	NCTY	Wed, May 19, 2021	138.80	143.90	133.50	135.30
4133	NASDAQ	NCTY	Tue, May 18, 2021	152.30	162.00	149.00	153.60
4132	NASDAQ	NCTY	Mon, May 17, 2021	144.90	153.74	142.10	152.80
4131	NASDAQ	NCTY	Fri, May 14, 2021	140.40	160.00	140.40	153.90
4130	NASDAQ	NCTY	Thu, May 13, 2021	156.00	165.10	131.00	134.40
4129	NASDAQ	NCTY	Wed, May 12, 2021	150.70	169.80	150.70	164.70
4128	NASDAQ	NCTY	Tue, May 11, 2021	140.20	159.80	138.00	159.00
4127	NASDAQ	NCTY	Mon, May 10, 2021	176.30	177.40	150.60	152.60
4126	NASDAQ	NCTY	Fri, May 7, 2021	181.80	185.50	170.10	176.20
4125	NASDAQ	NCTY	Thu, May 6, 2021	193.60	193.60	173.71	179.70
4124	NASDAQ	NCTY	Wed, May 5, 2021	198.00	204.20	186.90	192.30
4123	NASDAQ	NCTY	Tue, May 4, 2021	192.50	197.40	181.60	194.70
4122	NASDAQ	NCTY	Mon, May 3, 2021	233.80	235.50	201.10	201.40
4121	NASDAQ	NCTY	Fri, Apr 30, 2021	241.80	252.50	225.10	229.80
4120	NASDAQ	NCTY	Thu, Apr 29, 2021	247.80	254.44	233.80	239.80
4119	NASDAQ	NCTY	Wed, Apr 28, 2021	223.86	263.00	223.86	257.80
4118	NASDAQ	NCTY	Tue, Apr 27, 2021	243.91	245.48	223.30	227.40
4117	NASDAQ	NCTY	Mon, Apr 26, 2021	228.60	239.90	218.30	239.80
4116	NASDAQ	NCTY	Fri, Apr 23, 2021	189.20	214.00	187.70	212.00
4115	NASDAQ	NCTY	Thu, Apr 22, 2021	211.50	216.90	198.60	200.80
4114	NASDAQ	NCTY	Wed, Apr 21, 2021	185.00	217.50	182.10	213.90
4113	NASDAQ	NCTY	Tue, Apr 20, 2021	184.30	197.50	177.80	193.80
4112	NASDAQ	NCTY	Mon, Apr 19, 2021	194.64	201.90	175.00	184.60
4111	NASDAQ	NCTY	Fri, Apr 16, 2021	196.60	212.30	190.50	208.50
4110	NASDAQ	NCTY	Thu, Apr 15, 2021	235.20	236.00	195.10	206.80
4109	NASDAQ	NCTY	Wed, Apr 14, 2021	267.50	268.20	233.00	235.60
4108	NASDAQ	NCTY	Tue, Apr 13, 2021	243.60	257.90	235.20	253.80
4107	NASDAQ	NCTY	Mon, Apr 12, 2021	275.30	295.90	224.20	228.60
4106	NASDAQ	NCTY	Fri, Apr 9, 2021	280.20	282.80	255.70	266.80
4105	NASDAQ	NCTY	Thu, Apr 8, 2021	261.30	288.80	251.30	284.00
4104	NASDAQ	NCTY	Wed, Apr 7, 2021	288.00	289.00	243.00	248.10
4103	NASDAQ	NCTY	Tue, Apr 6, 2021	306.53	309.00	282.80	291.60
4102	NASDAQ	NCTY	Mon, Apr 5, 2021	338.50	339.80	300.40	303.40
4101	NASDAQ	NCTY	Thu, Apr 1, 2021	329.00	358.96	321.60	340.00
4100	NASDAQ	NCTY	Wed, Mar 31, 2021	298.10	339.90	297.10	312.00
4099	NASDAQ	NCTY	Tue, Mar 30, 2021	389.80	414.00	345.00	414.00
4098	NASDAQ	NCTY	Mon, Mar 29, 2021	377.50	418.95	352.20	363.00
4097	NASDAQ	NCTY	Fri, Mar 26, 2021	348.10	380.90	330.90	342.90
4096	NASDAQ	NCTY	Thu, Mar 25, 2021	304.40	346.10	290.00	339.50
4095	NASDAQ	NCTY	Wed, Mar 24, 2021	398.50	409.90	351.00	351.00
4094	NASDAQ	NCTY	Tue, Mar 23, 2021	421.70	440.40	348.10	366.50
4093	NASDAQ	NCTY	Mon, Mar 22, 2021	503.10	510.90	430.81	439.40
4092	NASDAQ	NCTY	Fri, Mar 19, 2021	521.50	546.70	499.80	507.90
4091	NASDAQ	NCTY	Thu, Mar 18, 2021	558.30	601.47	515.10	519.90
4090	NASDAQ	NCTY	Wed, Mar 17, 2021	542.10	607.86	507.20	582.50
4089	NASDAQ	NCTY	Tue, Mar 16, 2021	585.90	625.00	550.30	574.90
4088	NASDAQ	NCTY	Mon, Mar 15, 2021	624.30	647.40	561.10	619.90
4087	NASDAQ	NCTY	Fri, Mar 12, 2021	549.50	638.60	546.00	606.20
4086	NASDAQ	NCTY	Thu, Mar 11, 2021	569.14	609.50	527.90	603.40
4085	NASDAQ	NCTY	Wed, Mar 10, 2021	603.90	650.00	505.10	514.40
4084	NASDAQ	NCTY	Tue, Mar 9, 2021	449.50	562.00	435.60	528.10
4083	NASDAQ	NCTY	Mon, Mar 8, 2021	405.40	438.00	375.04	385.10
4082	NASDAQ	NCTY	Fri, Mar 5, 2021	457.51	461.44	313.80	401.10
4081	NASDAQ	NCTY	Thu, Mar 4, 2021	442.70	486.90	410.20	432.50
4080	NASDAQ	NCTY	Wed, Mar 3, 2021	499.70	526.58	456.10	474.80
4079	NASDAQ	NCTY	Tue, Mar 2, 2021	534.10	559.80	413.42	443.40
4078	NASDAQ	NCTY	Mon, Mar 1, 2021	378.90	468.60	367.50	449.20
4077	NASDAQ	NCTY	Fri, Feb 26, 2021	342.30	405.00	322.90	326.90
4076	NASDAQ	NCTY	Thu, Feb 25, 2021	584.00	584.21	403.00	412.30
4075	NASDAQ	NCTY	Wed, Feb 24, 2021	609.30	647.60	550.00	566.60
4074	NASDAQ	NCTY	Tue, Feb 23, 2021	650.00	677.70	490.00	537.90
4073	NASDAQ	NCTY	Mon, Feb 22, 2021	725.00	892.00	705.00	815.70
4072	NASDAQ	NCTY	Fri, Feb 19, 2021	655.70	884.30	655.00	828.90
4071	NASDAQ	NCTY	Thu, Feb 18, 2021	564.00	653.40	525.30	631.70
4070	NASDAQ	NCTY	Wed, Feb 17, 2021	600.00	655.00	521.00	608.00
4069	NASDAQ	NCTY	Tue, Feb 16, 2021	446.60	595.00	445.70	565.00
4068	NASDAQ	NCTY	Fri, Feb 12, 2021	350.20	407.30	340.10	393.40
4067	NASDAQ	NCTY	Thu, Feb 11, 2021	391.62	433.60	320.00	371.20
4066	NASDAQ	NCTY	Wed, Feb 10, 2021	348.48	417.30	310.00	363.10
4065	NASDAQ	NCTY	Tue, Feb 9, 2021	276.50	346.60	267.00	342.40
4064	NASDAQ	NCTY	Mon, Feb 8, 2021	280.00	292.40	244.80	247.90
4063	NASDAQ	NCTY	Fri, Feb 5, 2021	229.49	250.00	207.50	233.50
4062	NASDAQ	NCTY	Thu, Feb 4, 2021	192.00	206.20	175.40	198.80
4061	NASDAQ	NCTY	Wed, Feb 3, 2021	176.10	194.90	165.20	185.00
4060	NASDAQ	NCTY	Tue, Feb 2, 2021	146.30	185.00	136.50	185.00
4059	NASDAQ	NCTY	Mon, Feb 1, 2021	151.90	155.00	138.00	139.00
4058	NASDAQ	NCTY	Fri, Jan 29, 2021	186.50	189.90	142.10	153.80
4057	NASDAQ	NCTY	Thu, Jan 28, 2021	117.31	175.00	115.20	162.40
4056	NASDAQ	NCTY	Wed, Jan 27, 2021	114.00	117.50	102.30	102.60
4055	NASDAQ	NCTY	Tue, Jan 26, 2021	127.90	137.00	120.27	123.80
4054	NASDAQ	NCTY	Mon, Jan 25, 2021	132.90	148.50	122.10	135.00
4053	NASDAQ	NCTY	Fri, Jan 22, 2021	89.04	114.70	88.20	111.80
4052	NASDAQ	NCTY	Thu, Jan 21, 2021	83.28	96.50	83.20	91.00
4051	NASDAQ	NCTY	Wed, Jan 20, 2021	95.60	100.20	86.10	86.10
4050	NASDAQ	NCTY	Tue, Jan 19, 2021	109.60	110.00	95.70	96.60
4049	NASDAQ	NCTY	Fri, Jan 15, 2021	120.00	123.08	103.50	103.60
4048	NASDAQ	NCTY	Thu, Jan 14, 2021	142.00	142.10	119.00	119.20
4047	NASDAQ	NCTY	Wed, Jan 13, 2021	134.30	137.40	123.20	131.40
4046	NASDAQ	NCTY	Tue, Jan 12, 2021	127.60	139.50	127.60	139.20
4045	NASDAQ	NCTY	Mon, Jan 11, 2021	113.30	127.40	106.10	124.50
4044	NASDAQ	NCTY	Fri, Jan 8, 2021	171.40	171.40	120.50	128.90
4043	NASDAQ	NCTY	Thu, Jan 7, 2021	217.00	278.20	161.00	171.00
4042	NASDAQ	NCTY	Wed, Jan 6, 2021	96.60	158.60	95.60	148.90
4041	NASDAQ	NCTY	Tue, Jan 5, 2021	63.30	101.00	59.60	85.60
4040	NASDAQ	NCTY	Mon, Jan 4, 2021	57.14	81.00	52.50	66.20
4039	NASDAQ	NCTY	Thu, Dec 31, 2020	36.20	37.30	33.60	35.40
4038	NASDAQ	NCTY	Wed, Dec 30, 2020	32.70	36.00	32.20	34.20
4037	NASDAQ	NCTY	Tue, Dec 29, 2020	36.00	36.20	30.25	31.50
4036	NASDAQ	NCTY	Mon, Dec 28, 2020	28.60	38.40	28.60	37.30
4035	NASDAQ	NCTY	Thu, Dec 24, 2020	29.90	30.40	28.50	28.90
4034	NASDAQ	NCTY	Wed, Dec 23, 2020	30.90	32.50	29.50	29.80
4033	NASDAQ	NCTY	Tue, Dec 22, 2020	32.60	33.50	30.80	30.90
4032	NASDAQ	NCTY	Mon, Dec 21, 2020	31.20	34.00	30.60	33.20
4031	NASDAQ	NCTY	Fri, Dec 18, 2020	31.70	36.30	31.50	34.70
4030	NASDAQ	NCTY	Thu, Dec 17, 2020	30.00	33.40	29.00	31.40
4029	NASDAQ	NCTY	Wed, Dec 16, 2020	28.60	30.57	28.50	29.40
4028	NASDAQ	NCTY	Tue, Dec 15, 2020	28.50	29.70	27.60	28.40
4027	NASDAQ	NCTY	Mon, Dec 14, 2020	26.90	29.10	26.30	28.10
4026	NASDAQ	NCTY	Fri, Dec 11, 2020	32.10	33.40	27.40	27.40
4025	NASDAQ	NCTY	Thu, Dec 10, 2020	31.20	32.40	30.20	31.60
4024	NASDAQ	NCTY	Wed, Dec 9, 2020	33.10	34.20	30.50	31.30
4023	NASDAQ	NCTY	Tue, Dec 8, 2020	33.40	34.40	32.00	32.60
4022	NASDAQ	NCTY	Mon, Dec 7, 2020	31.00	33.90	29.60	32.90
4021	NASDAQ	NCTY	Fri, Dec 4, 2020	32.90	33.10	30.50	31.20
4020	NASDAQ	NCTY	Thu, Dec 3, 2020	30.70	32.75	30.48	32.40
4019	NASDAQ	NCTY	Wed, Dec 2, 2020	30.20	31.10	28.30	30.20
4018	NASDAQ	NCTY	Tue, Dec 1, 2020	29.80	31.70	28.60	30.40
4017	NASDAQ	NCTY	Mon, Nov 30, 2020	32.70	32.70	28.00	29.50
4016	NASDAQ	NCTY	Fri, Nov 27, 2020	35.60	36.70	33.00	33.20
4015	NASDAQ	NCTY	Wed, Nov 25, 2020	35.70	38.20	35.00	36.05
4014	NASDAQ	NCTY	Tue, Nov 24, 2020	39.60	39.60	32.80	38.55
4013	NASDAQ	NCTY	Mon, Nov 23, 2020	35.50	42.80	35.00	40.50
4012	NASDAQ	NCTY	Fri, Nov 20, 2020	26.70	31.60	26.10	30.30
4011	NASDAQ	NCTY	Thu, Nov 19, 2020	24.20	26.20	23.60	25.30
4010	NASDAQ	NCTY	Wed, Nov 18, 2020	23.10	25.00	22.60	23.70
4009	NASDAQ	NCTY	Tue, Nov 17, 2020	23.40	24.20	22.83	23.40
4008	NASDAQ	NCTY	Mon, Nov 16, 2020	25.50	25.80	23.60	24.60
4007	NASDAQ	NCTY	Fri, Nov 13, 2020	27.40	28.20	25.20	25.70
4006	NASDAQ	NCTY	Thu, Nov 12, 2020	24.75	28.10	24.10	27.40
4005	NASDAQ	NCTY	Wed, Nov 11, 2020	24.10	26.40	24.05	25.10
4004	NASDAQ	NCTY	Tue, Nov 10, 2020	23.00	24.70	22.55	23.80
4003	NASDAQ	NCTY	Mon, Nov 9, 2020	22.50	25.10	22.40	23.40
4002	NASDAQ	NCTY	Fri, Nov 6, 2020	25.00	26.65	22.20	23.30
4001	NASDAQ	NCTY	Thu, Nov 5, 2020	22.35	24.60	21.80	23.80
4000	NASDAQ	NCTY	Wed, Nov 4, 2020	22.20	22.70	21.19	21.50
3999	NASDAQ	NCTY	Tue, Nov 3, 2020	22.00	24.20	21.60	22.10
3998	NASDAQ	NCTY	Mon, Nov 2, 2020	21.40	23.75	21.20	22.10
3997	NASDAQ	NCTY	Fri, Oct 30, 2020	21.10	24.30	20.40	21.90
3996	NASDAQ	NCTY	Thu, Oct 29, 2020	21.40	21.71	20.40	20.80
3995	NASDAQ	NCTY	Wed, Oct 28, 2020	22.00	23.50	20.80	21.50
3994	NASDAQ	NCTY	Tue, Oct 27, 2020	21.50	24.51	20.70	23.30
3993	NASDAQ	NCTY	Mon, Oct 26, 2020	22.80	22.80	21.20	21.40
3992	NASDAQ	NCTY	Fri, Oct 23, 2020	23.70	23.70	22.50	22.80
3991	NASDAQ	NCTY	Thu, Oct 22, 2020	21.80	24.50	21.80	23.70
3990	NASDAQ	NCTY	Wed, Oct 21, 2020	22.60	23.50	21.50	21.70
3989	NASDAQ	NCTY	Tue, Oct 20, 2020	23.60	24.80	21.10	21.80
3988	NASDAQ	NCTY	Mon, Oct 19, 2020	22.60	31.50	21.60	25.50
3987	NASDAQ	NCTY	Fri, Oct 16, 2020	27.84	28.80	26.15	27.00
3986	NASDAQ	NCTY	Thu, Oct 15, 2020	27.56	29.40	25.10	28.00
3985	NASDAQ	NCTY	Wed, Oct 14, 2020	30.76	31.98	30.20	31.80
3984	NASDAQ	NCTY	Tue, Oct 13, 2020	31.65	31.65	30.50	31.00
3983	NASDAQ	NCTY	Mon, Oct 12, 2020	31.34	32.00	30.80	31.90
3982	NASDAQ	NCTY	Fri, Oct 9, 2020	31.99	35.25	31.41	32.90
3981	NASDAQ	NCTY	Thu, Oct 8, 2020	32.09	32.49	31.30	32.49
3980	NASDAQ	NCTY	Wed, Oct 7, 2020	32.00	32.20	31.12	32.05
3979	NASDAQ	NCTY	Tue, Oct 6, 2020	31.89	34.50	30.60	32.70
3978	NASDAQ	NCTY	Mon, Oct 5, 2020	31.99	32.80	31.00	31.89
3977	NASDAQ	NCTY	Fri, Oct 2, 2020	30.30	32.75	30.30	32.00
3976	NASDAQ	NCTY	Thu, Oct 1, 2020	30.80	33.20	30.00	31.25
3975	NASDAQ	NCTY	Wed, Sep 30, 2020	32.50	33.47	30.02	31.68
3974	NASDAQ	NCTY	Tue, Sep 29, 2020	66.44	69.99	45.67	52.00
3973	NASDAQ	NCTY	Mon, Sep 28, 2020	66.00	73.50	65.00	70.40
3972	NASDAQ	NCTY	Fri, Sep 25, 2020	93.00	102.00	72.03	76.63
3971	NASDAQ	NCTY	Thu, Sep 24, 2020	72.01	112.00	61.00	92.49
3970	NASDAQ	NCTY	Wed, Sep 23, 2020	70.00	84.99	69.07	74.59
3969	NASDAQ	NCTY	Tue, Sep 22, 2020	72.30	72.45	68.02	70.83
3968	NASDAQ	NCTY	Mon, Sep 21, 2020	72.00	74.00	68.40	70.00
3967	NASDAQ	NCTY	Fri, Sep 18, 2020	67.58	69.93	67.58	67.63
3966	NASDAQ	NCTY	Thu, Sep 17, 2020	68.50	68.99	65.00	68.48
3965	NASDAQ	NCTY	Wed, Sep 16, 2020	67.39	71.88	61.60	69.34
3964	NASDAQ	NCTY	Tue, Sep 15, 2020	55.87	71.85	54.10	67.62
3963	NASDAQ	NCTY	Mon, Sep 14, 2020	53.98	57.78	52.50	56.00
3962	NASDAQ	NCTY	Fri, Sep 11, 2020	50.00	58.99	49.00	54.85
3961	NASDAQ	NCTY	Thu, Sep 10, 2020	50.00	51.20	48.50	50.00
3960	NASDAQ	NCTY	Wed, Sep 9, 2020	51.39	52.50	48.20	51.24
3959	NASDAQ	NCTY	Tue, Sep 8, 2020	50.00	54.48	47.00	52.50
3958	NASDAQ	NCTY	Fri, Sep 4, 2020	57.75	58.71	46.50	50.00
3957	NASDAQ	NCTY	Thu, Sep 3, 2020	52.00	57.49	51.10	54.99
3956	NASDAQ	NCTY	Wed, Sep 2, 2020	48.09	62.69	48.00	58.00
3955	NASDAQ	NCTY	Tue, Sep 1, 2020	46.93	49.11	46.20	47.00
3954	NASDAQ	NCTY	Mon, Aug 31, 2020	48.50	51.89	45.50	47.01
3953	NASDAQ	NCTY	Fri, Aug 28, 2020	42.50	52.20	42.50	48.69
3952	NASDAQ	NCTY	Thu, Aug 27, 2020	44.00	48.90	37.80	48.00
3951	NASDAQ	NCTY	Wed, Aug 26, 2020	48.00	48.59	44.50	45.38
3950	NASDAQ	NCTY	Tue, Aug 25, 2020	49.90	49.90	45.06	47.89
3949	NASDAQ	NCTY	Mon, Aug 24, 2020	49.20	50.20	46.00	46.01
3948	NASDAQ	NCTY	Fri, Aug 21, 2020	56.00	56.20	48.01	49.00
3947	NASDAQ	NCTY	Thu, Aug 20, 2020	61.60	61.60	54.57	56.00
3946	NASDAQ	NCTY	Wed, Aug 19, 2020	61.99	62.00	60.31	61.60
3945	NASDAQ	NCTY	Tue, Aug 18, 2020	62.77	63.90	58.00	62.22
3944	NASDAQ	NCTY	Mon, Aug 17, 2020	62.80	65.00	60.25	63.40
3943	NASDAQ	NCTY	Fri, Aug 14, 2020	65.00	68.00	60.22	63.28
3942	NASDAQ	NCTY	Thu, Aug 13, 2020	65.80	67.79	65.01	66.40
3941	NASDAQ	NCTY	Wed, Aug 12, 2020	68.00	69.78	64.10	65.79
3940	NASDAQ	NCTY	Tue, Aug 11, 2020	70.51	72.50	67.22	68.19
3939	NASDAQ	NCTY	Mon, Aug 10, 2020	72.15	73.00	68.55	70.36
3938	NASDAQ	NCTY	Fri, Aug 7, 2020	76.20	76.20	68.00	73.62
3937	NASDAQ	NCTY	Thu, Aug 6, 2020	78.98	78.98	71.00	76.99
3936	NASDAQ	NCTY	Wed, Aug 5, 2020	76.14	81.00	76.14	77.20
3935	NASDAQ	NCTY	Tue, Aug 4, 2020	79.00	79.30	74.00	77.32
3934	NASDAQ	NCTY	Mon, Aug 3, 2020	73.69	84.00	73.00	77.25
3933	NASDAQ	NCTY	Fri, Jul 31, 2020	75.50	76.88	69.33	71.89
3932	NASDAQ	NCTY	Thu, Jul 30, 2020	75.82	77.00	71.11	73.69
3931	NASDAQ	NCTY	Wed, Jul 29, 2020	73.00	77.00	68.10	74.69
3930	NASDAQ	NCTY	Tue, Jul 28, 2020	71.00	77.90	69.00	73.42
3929	NASDAQ	NCTY	Mon, Jul 27, 2020	69.00	76.00	67.10	72.00
3928	NASDAQ	NCTY	Fri, Jul 24, 2020	71.21	71.40	67.00	70.50
3927	NASDAQ	NCTY	Thu, Jul 23, 2020	77.00	77.00	67.00	71.21
3926	NASDAQ	NCTY	Wed, Jul 22, 2020	74.00	75.77	74.00	74.00
3925	NASDAQ	NCTY	Tue, Jul 21, 2020	74.20	76.00	74.20	75.00
3924	NASDAQ	NCTY	Mon, Jul 20, 2020	77.90	78.98	72.56	74.11
3923	NASDAQ	NCTY	Fri, Jul 17, 2020	79.07	79.60	74.88	76.00
3922	NASDAQ	NCTY	Thu, Jul 16, 2020	75.00	80.00	73.00	78.01
3921	NASDAQ	NCTY	Wed, Jul 15, 2020	77.80	79.77	75.00	76.10
3920	NASDAQ	NCTY	Tue, Jul 14, 2020	81.00	81.00	71.10	77.00
3919	NASDAQ	NCTY	Mon, Jul 13, 2020	86.00	90.00	78.14	79.12
3918	NASDAQ	NCTY	Fri, Jul 10, 2020	76.31	79.99	74.81	76.09
3917	NASDAQ	NCTY	Thu, Jul 9, 2020	77.00	81.00	75.00	76.21
3916	NASDAQ	NCTY	Wed, Jul 8, 2020	80.05	84.00	75.10	76.99
3915	NASDAQ	NCTY	Tue, Jul 7, 2020	82.36	85.00	76.80	78.99
3914	NASDAQ	NCTY	Mon, Jul 6, 2020	82.50	91.67	80.00	88.50
3913	NASDAQ	NCTY	Thu, Jul 2, 2020	79.56	90.00	76.00	79.42
3912	NASDAQ	NCTY	Wed, Jul 1, 2020	84.50	92.00	75.00	78.00
3911	NASDAQ	NCTY	Tue, Jun 30, 2020	66.00	88.00	66.00	80.00
3910	NASDAQ	NCTY	Mon, Jun 29, 2020	71.88	71.90	65.50	65.99
3909	NASDAQ	NCTY	Fri, Jun 26, 2020	71.00	74.00	70.02	72.80
3908	NASDAQ	NCTY	Thu, Jun 25, 2020	79.90	83.53	72.36	76.85
3907	NASDAQ	NCTY	Wed, Jun 24, 2020	65.00	98.25	64.35	98.25
3906	NASDAQ	NCTY	Tue, Jun 23, 2020	63.80	63.80	61.00	61.80
3905	NASDAQ	NCTY	Mon, Jun 22, 2020	65.00	67.99	60.80	61.60
3904	NASDAQ	NCTY	Fri, Jun 19, 2020	69.80	74.00	65.00	65.00
3903	NASDAQ	NCTY	Thu, Jun 18, 2020	69.01	71.98	66.00	66.97
3902	NASDAQ	NCTY	Wed, Jun 17, 2020	76.32	80.00	67.01	74.00
3901	NASDAQ	NCTY	Tue, Jun 16, 2020	85.59	91.70	80.04	86.80
3900	NASDAQ	NCTY	Mon, Jun 15, 2020	81.77	118.00	75.00	115.00
3899	NASDAQ	NCTY	Fri, Jun 12, 2020	70.00	75.00	68.91	71.00
3898	NASDAQ	NCTY	Thu, Jun 11, 2020	75.00	76.53	69.99	71.02
3897	NASDAQ	NCTY	Wed, Jun 10, 2020	75.98	81.00	70.01	73.45
3896	NASDAQ	NCTY	Tue, Jun 9, 2020	73.36	76.00	70.45	73.01
3895	NASDAQ	NCTY	Mon, Jun 8, 2020	69.00	72.99	67.02	72.00
3894	NASDAQ	NCTY	Fri, Jun 5, 2020	67.12	73.00	66.00	69.05
3893	NASDAQ	NCTY	Thu, Jun 4, 2020	60.30	94.00	60.30	73.99
3892	NASDAQ	NCTY	Wed, Jun 3, 2020	61.94	61.99	54.97	60.79
3891	NASDAQ	NCTY	Tue, Jun 2, 2020	61.50	64.00	58.26	60.00
3890	NASDAQ	NCTY	Mon, Jun 1, 2020	58.12	59.83	57.79	58.01
3889	NASDAQ	NCTY	Fri, May 29, 2020	60.99	60.99	56.00	58.00
3888	NASDAQ	NCTY	Thu, May 28, 2020	60.18	65.00	59.00	61.00
3887	NASDAQ	NCTY	Wed, May 27, 2020	62.57	62.57	57.18	58.60
3886	NASDAQ	NCTY	Tue, May 26, 2020	59.74	61.00	57.06	61.00
3885	NASDAQ	NCTY	Fri, May 22, 2020	58.18	61.00	56.11	59.02
3884	NASDAQ	NCTY	Thu, May 21, 2020	63.31	63.59	57.00	61.20
3883	NASDAQ	NCTY	Wed, May 20, 2020	59.90	81.06	56.00	61.99
3882	NASDAQ	NCTY	Tue, May 19, 2020	58.80	61.99	58.00	58.99
3881	NASDAQ	NCTY	Mon, May 18, 2020	64.05	64.53	54.20	58.00
3880	NASDAQ	NCTY	Fri, May 15, 2020	64.00	66.00	60.51	61.00
3879	NASDAQ	NCTY	Thu, May 14, 2020	55.51	61.55	55.51	60.00
3878	NASDAQ	NCTY	Wed, May 13, 2020	58.67	59.00	51.51	57.70
3877	NASDAQ	NCTY	Tue, May 12, 2020	60.90	62.00	58.00	60.00
3876	NASDAQ	NCTY	Mon, May 11, 2020	66.15	66.15	57.00	62.00
3875	NASDAQ	NCTY	Fri, May 8, 2020	58.61	73.56	58.61	62.80
3874	NASDAQ	NCTY	Thu, May 7, 2020	55.00	66.00	54.01	58.10
3873	NASDAQ	NCTY	Wed, May 6, 2020	58.00	58.00	54.00	54.22
3872	NASDAQ	NCTY	Tue, May 5, 2020	54.20	58.00	53.21	56.23
3871	NASDAQ	NCTY	Mon, May 4, 2020	53.75	58.99	51.50	53.20
3870	NASDAQ	NCTY	Fri, May 1, 2020	54.20	54.20	51.00	51.54
3869	NASDAQ	NCTY	Thu, Apr 30, 2020	51.52	54.96	51.50	53.87
3868	NASDAQ	NCTY	Wed, Apr 29, 2020	51.70	55.00	51.70	55.00
3867	NASDAQ	NCTY	Tue, Apr 28, 2020	55.00	55.00	51.31	53.89
3866	NASDAQ	NCTY	Mon, Apr 27, 2020	55.00	55.00	49.00	52.71
3865	NASDAQ	NCTY	Fri, Apr 24, 2020	51.15	55.00	49.50	52.20
3864	NASDAQ	NCTY	Thu, Apr 23, 2020	57.00	57.00	51.90	53.23
3863	NASDAQ	NCTY	Wed, Apr 22, 2020	55.00	56.06	49.01	52.30
3862	NASDAQ	NCTY	Tue, Apr 21, 2020	59.27	59.27	50.00	52.70
3861	NASDAQ	NCTY	Mon, Apr 20, 2020	46.38	60.00	45.78	56.43
3860	NASDAQ	NCTY	Fri, Apr 17, 2020	44.00	48.27	44.00	46.00
3859	NASDAQ	NCTY	Thu, Apr 16, 2020	46.00	50.00	44.20	44.23
3858	NASDAQ	NCTY	Wed, Apr 15, 2020	45.00	46.00	44.00	45.99
3857	NASDAQ	NCTY	Tue, Apr 14, 2020	45.00	48.98	45.00	46.02
3856	NASDAQ	NCTY	Mon, Apr 13, 2020	45.00	48.99	44.40	44.40
3855	NASDAQ	NCTY	Thu, Apr 9, 2020	49.00	49.00	45.00	45.01
3854	NASDAQ	NCTY	Wed, Apr 8, 2020	46.80	48.67	45.10	45.50
3853	NASDAQ	NCTY	Tue, Apr 7, 2020	44.13	49.00	44.00	45.99
3852	NASDAQ	NCTY	Mon, Apr 6, 2020	44.11	48.00	40.00	45.00
3851	NASDAQ	NCTY	Fri, Apr 3, 2020	40.22	44.40	40.00	42.01
3850	NASDAQ	NCTY	Thu, Apr 2, 2020	40.33	45.50	40.33	41.78
3849	NASDAQ	NCTY	Wed, Apr 1, 2020	48.00	48.00	39.40	43.90
3848	NASDAQ	NCTY	Tue, Mar 31, 2020	38.50	55.00	38.50	48.99
3847	NASDAQ	NCTY	Mon, Mar 30, 2020	44.00	44.00	39.57	39.99
3846	NASDAQ	NCTY	Fri, Mar 27, 2020	42.40	44.00	39.40	43.01
3845	NASDAQ	NCTY	Thu, Mar 26, 2020	41.50	49.35	41.12	42.85
3844	NASDAQ	NCTY	Wed, Mar 25, 2020	38.55	42.00	38.00	41.12
3843	NASDAQ	NCTY	Tue, Mar 24, 2020	43.99	44.00	36.50	38.98
3842	NASDAQ	NCTY	Mon, Mar 23, 2020	41.90	41.90	37.00	40.95
3841	NASDAQ	NCTY	Fri, Mar 20, 2020	43.00	43.52	38.00	40.41
3840	NASDAQ	NCTY	Thu, Mar 19, 2020	38.00	43.68	38.00	40.17
3839	NASDAQ	NCTY	Wed, Mar 18, 2020	35.02	41.61	35.02	37.28
3838	NASDAQ	NCTY	Tue, Mar 17, 2020	45.70	45.70	36.79	42.34
3837	NASDAQ	NCTY	Mon, Mar 16, 2020	43.05	45.92	39.01	44.97
3836	NASDAQ	NCTY	Fri, Mar 13, 2020	60.00	60.98	40.28	41.00
3835	NASDAQ	NCTY	Thu, Mar 12, 2020	61.71	61.99	56.44	58.00
3834	NASDAQ	NCTY	Wed, Mar 11, 2020	58.80	71.30	58.80	63.87
3833	NASDAQ	NCTY	Tue, Mar 10, 2020	59.51	62.16	53.00	62.16
3832	NASDAQ	NCTY	Mon, Mar 9, 2020	58.00	66.86	58.00	59.51
3831	NASDAQ	NCTY	Fri, Mar 6, 2020	70.00	70.00	62.26	68.00
3830	NASDAQ	NCTY	Thu, Mar 5, 2020	72.72	73.00	67.73	70.00
3829	NASDAQ	NCTY	Wed, Mar 4, 2020	69.79	73.99	69.79	71.48
3828	NASDAQ	NCTY	Tue, Mar 3, 2020	72.01	76.00	71.67	72.00
3827	NASDAQ	NCTY	Mon, Mar 2, 2020	80.00	80.01	70.10	72.30
3826	NASDAQ	NCTY	Fri, Feb 28, 2020	89.00	89.99	66.00	72.00
3825	NASDAQ	NCTY	Thu, Feb 27, 2020	92.06	93.00	89.50	89.51
3824	NASDAQ	NCTY	Wed, Feb 26, 2020	93.50	97.53	92.00	92.05
3823	NASDAQ	NCTY	Tue, Feb 25, 2020	94.01	94.75	93.00	93.00
3822	NASDAQ	NCTY	Mon, Feb 24, 2020	99.00	99.00	94.00	94.00
3821	NASDAQ	NCTY	Fri, Feb 21, 2020	107.00	110.00	96.00	100.00
3820	NASDAQ	NCTY	Thu, Feb 20, 2020	95.91	100.00	94.00	94.00
3819	NASDAQ	NCTY	Wed, Feb 19, 2020	95.03	98.00	94.00	94.00
3818	NASDAQ	NCTY	Tue, Feb 18, 2020	95.92	96.09	94.00	95.50
3817	NASDAQ	NCTY	Fri, Feb 14, 2020	97.00	98.00	95.90	95.92
3816	NASDAQ	NCTY	Thu, Feb 13, 2020	97.00	103.00	96.62	99.90
3815	NASDAQ	NCTY	Wed, Feb 12, 2020	97.00	104.00	97.00	97.21
3814	NASDAQ	NCTY	Tue, Feb 11, 2020	96.27	103.00	96.00	97.00
3813	NASDAQ	NCTY	Mon, Feb 10, 2020	97.00	98.89	96.00	96.00
3812	NASDAQ	NCTY	Fri, Feb 7, 2020	94.00	99.40	94.00	97.03
3811	NASDAQ	NCTY	Thu, Feb 6, 2020	96.00	96.50	93.22	96.20
3810	NASDAQ	NCTY	Wed, Feb 5, 2020	92.70	96.00	92.70	95.16
3809	NASDAQ	NCTY	Tue, Feb 4, 2020	93.00	95.70	92.00	95.70
3808	NASDAQ	NCTY	Mon, Feb 3, 2020	93.00	95.99	93.00	93.50
3807	NASDAQ	NCTY	Fri, Jan 31, 2020	94.28	95.50	93.83	95.00
3806	NASDAQ	NCTY	Thu, Jan 30, 2020	95.99	95.99	94.00	94.09
3805	NASDAQ	NCTY	Wed, Jan 29, 2020	95.50	103.52	95.36	95.99
3804	NASDAQ	NCTY	Tue, Jan 28, 2020	95.00	98.27	95.00	95.00
3803	NASDAQ	NCTY	Mon, Jan 27, 2020	97.00	98.00	95.00	95.00
3802	NASDAQ	NCTY	Fri, Jan 24, 2020	103.50	103.97	97.00	97.21
3801	NASDAQ	NCTY	Thu, Jan 23, 2020	98.00	101.00	98.00	99.98
3800	NASDAQ	NCTY	Wed, Jan 22, 2020	99.99	107.21	99.99	101.98
3799	NASDAQ	NCTY	Tue, Jan 21, 2020	97.00	100.00	97.00	98.50
3798	NASDAQ	NCTY	Fri, Jan 17, 2020	102.50	103.50	100.00	101.00
3797	NASDAQ	NCTY	Thu, Jan 16, 2020	104.00	106.50	100.00	104.00
3796	NASDAQ	NCTY	Wed, Jan 15, 2020	104.00	112.95	103.00	106.00
3795	NASDAQ	NCTY	Tue, Jan 14, 2020	118.00	118.00	102.00	108.00
3794	NASDAQ	NCTY	Mon, Jan 13, 2020	102.00	123.00	102.00	117.40
3793	NASDAQ	NCTY	Fri, Jan 10, 2020	105.00	110.00	101.00	105.15
3792	NASDAQ	NCTY	Thu, Jan 9, 2020	102.00	109.00	98.00	104.98
3791	NASDAQ	NCTY	Wed, Jan 8, 2020	101.00	102.00	96.00	99.51
3790	NASDAQ	NCTY	Tue, Jan 7, 2020	98.00	102.00	95.00	101.00
3789	NASDAQ	NCTY	Mon, Jan 6, 2020	103.00	105.00	95.20	102.00
3788	NASDAQ	NCTY	Fri, Jan 3, 2020	94.73	109.00	92.15	109.00
3787	NASDAQ	NCTY	Thu, Jan 2, 2020	91.00	97.00	91.00	95.00
3786	NASDAQ	NCTY	Tue, Dec 31, 2019	91.90	94.00	91.20	91.20
3785	NASDAQ	NCTY	Mon, Dec 30, 2019	91.48	92.69	91.00	91.90
3784	NASDAQ	NCTY	Fri, Dec 27, 2019	91.00	95.98	91.00	92.29
3783	NASDAQ	NCTY	Thu, Dec 26, 2019	91.10	92.00	91.00	91.46
3782	NASDAQ	NCTY	Tue, Dec 24, 2019	90.00	91.72	86.00	91.01
3781	NASDAQ	NCTY	Mon, Dec 23, 2019	92.00	92.00	90.00	91.52
3780	NASDAQ	NCTY	Fri, Dec 20, 2019	91.90	93.00	88.00	91.68
3779	NASDAQ	NCTY	Thu, Dec 19, 2019	92.00	94.46	90.81	91.01
3778	NASDAQ	NCTY	Wed, Dec 18, 2019	91.00	99.70	91.00	92.98
3777	NASDAQ	NCTY	Tue, Dec 17, 2019	95.00	97.89	93.03	96.96
3776	NASDAQ	NCTY	Mon, Dec 16, 2019	95.60	104.00	95.50	96.01
3775	NASDAQ	NCTY	Fri, Dec 13, 2019	100.00	109.59	95.01	95.60
3774	NASDAQ	NCTY	Thu, Dec 12, 2019	95.00	99.80	92.50	97.00
3773	NASDAQ	NCTY	Wed, Dec 11, 2019	93.10	96.00	93.10	93.55
3772	NASDAQ	NCTY	Tue, Dec 10, 2019	95.80	96.00	92.30	92.61
3771	NASDAQ	NCTY	Mon, Dec 9, 2019	97.00	97.00	95.80	95.83
3770	NASDAQ	NCTY	Fri, Dec 6, 2019	98.00	98.00	92.20	95.73
3769	NASDAQ	NCTY	Thu, Dec 5, 2019	93.00	96.00	93.00	94.51
3768	NASDAQ	NCTY	Wed, Dec 4, 2019	91.30	95.00	91.30	91.99
3767	NASDAQ	NCTY	Tue, Dec 3, 2019	92.50	92.50	90.00	91.02
3766	NASDAQ	NCTY	Mon, Dec 2, 2019	95.00	95.00	92.50	93.75
3765	NASDAQ	NCTY	Fri, Nov 29, 2019	99.99	99.99	95.00	98.61
3764	NASDAQ	NCTY	Wed, Nov 27, 2019	101.00	101.00	96.15	99.99
3763	NASDAQ	NCTY	Tue, Nov 26, 2019	100.00	107.00	97.09	101.00
3762	NASDAQ	NCTY	Mon, Nov 25, 2019	103.00	103.00	96.12	100.02
3761	NASDAQ	NCTY	Fri, Nov 22, 2019	88.34	120.00	86.01	118.00
3760	NASDAQ	NCTY	Thu, Nov 21, 2019	89.42	92.88	85.00	87.23
3759	NASDAQ	NCTY	Wed, Nov 20, 2019	90.00	93.99	87.48	93.10
3758	NASDAQ	NCTY	Tue, Nov 19, 2019	91.00	93.00	89.75	93.00
3757	NASDAQ	NCTY	Mon, Nov 18, 2019	89.05	91.10	89.00	91.10
3756	NASDAQ	NCTY	Fri, Nov 15, 2019	88.67	91.87	87.00	89.59
3755	NASDAQ	NCTY	Thu, Nov 14, 2019	93.00	93.84	82.08	87.01
3754	NASDAQ	NCTY	Wed, Nov 13, 2019	94.00	94.00	92.00	92.52
3753	NASDAQ	NCTY	Tue, Nov 12, 2019	95.10	95.10	93.13	94.07
3752	NASDAQ	NCTY	Mon, Nov 11, 2019	95.49	98.00	94.37	97.01
3751	NASDAQ	NCTY	Fri, Nov 8, 2019	106.00	106.00	95.00	95.00
3750	NASDAQ	NCTY	Thu, Nov 7, 2019	93.00	99.00	92.96	95.01
3749	NASDAQ	NCTY	Wed, Nov 6, 2019	92.00	94.00	91.80	92.95
3748	NASDAQ	NCTY	Tue, Nov 5, 2019	94.00	94.80	92.70	93.98
3747	NASDAQ	NCTY	Mon, Nov 4, 2019	95.10	95.10	92.08	94.47
3746	NASDAQ	NCTY	Fri, Nov 1, 2019	94.72	97.95	93.30	97.00
3745	NASDAQ	NCTY	Thu, Oct 31, 2019	100.00	101.73	91.00	92.98
3744	NASDAQ	NCTY	Wed, Oct 30, 2019	99.01	100.01	96.00	97.69
3743	NASDAQ	NCTY	Tue, Oct 29, 2019	105.00	105.00	97.00	97.01
3742	NASDAQ	NCTY	Mon, Oct 28, 2019	120.00	134.00	100.00	107.00
3741	NASDAQ	NCTY	Fri, Oct 25, 2019	95.00	117.00	95.00	113.12
3740	NASDAQ	NCTY	Thu, Oct 24, 2019	94.00	97.00	93.00	93.77
3739	NASDAQ	NCTY	Wed, Oct 23, 2019	92.00	97.00	92.00	93.97
3738	NASDAQ	NCTY	Tue, Oct 22, 2019	96.73	97.00	93.00	95.00
3737	NASDAQ	NCTY	Mon, Oct 21, 2019	94.99	96.00	92.20	94.21
3736	NASDAQ	NCTY	Fri, Oct 18, 2019	94.00	95.60	92.00	92.00
3735	NASDAQ	NCTY	Thu, Oct 17, 2019	94.60	96.21	93.31	95.78
3734	NASDAQ	NCTY	Wed, Oct 16, 2019	93.35	95.57	93.31	93.31
3733	NASDAQ	NCTY	Tue, Oct 15, 2019	92.00	96.88	90.00	94.20
3732	NASDAQ	NCTY	Mon, Oct 14, 2019	94.00	98.32	92.00	96.15
3731	NASDAQ	NCTY	Fri, Oct 11, 2019	93.00	97.81	93.00	95.05
3730	NASDAQ	NCTY	Thu, Oct 10, 2019	94.00	94.00	90.00	90.56
3729	NASDAQ	NCTY	Wed, Oct 9, 2019	94.00	94.45	93.00	93.69
3728	NASDAQ	NCTY	Tue, Oct 8, 2019	93.50	95.85	93.50	94.35
3727	NASDAQ	NCTY	Mon, Oct 7, 2019	91.00	99.57	90.51	94.74
3726	NASDAQ	NCTY	Fri, Oct 4, 2019	92.00	92.00	90.00	90.51
3725	NASDAQ	NCTY	Thu, Oct 3, 2019	92.00	93.00	88.00	90.00
3724	NASDAQ	NCTY	Wed, Oct 2, 2019	92.00	94.52	91.00	92.00
3723	NASDAQ	NCTY	Tue, Oct 1, 2019	95.00	98.00	92.10	94.90
3722	NASDAQ	NCTY	Mon, Sep 30, 2019	103.00	104.00	95.00	95.00
3721	NASDAQ	NCTY	Fri, Sep 27, 2019	134.00	136.00	102.00	105.00
3720	NASDAQ	NCTY	Thu, Sep 26, 2019	102.00	106.00	102.00	102.00
3719	NASDAQ	NCTY	Wed, Sep 25, 2019	103.74	105.00	101.00	102.00
3718	NASDAQ	NCTY	Tue, Sep 24, 2019	106.00	109.00	101.00	102.50
3717	NASDAQ	NCTY	Mon, Sep 23, 2019	110.00	110.00	104.00	106.00
3716	NASDAQ	NCTY	Fri, Sep 20, 2019	113.00	116.00	110.00	110.00
3715	NASDAQ	NCTY	Thu, Sep 19, 2019	116.00	118.99	111.00	114.00
3714	NASDAQ	NCTY	Wed, Sep 18, 2019	113.00	124.00	113.00	115.00
3713	NASDAQ	NCTY	Tue, Sep 17, 2019	115.70	128.00	113.00	121.00
3712	NASDAQ	NCTY	Mon, Sep 16, 2019	110.00	117.00	108.00	114.50
3711	NASDAQ	NCTY	Fri, Sep 13, 2019	112.00	114.00	108.00	114.00
3710	NASDAQ	NCTY	Thu, Sep 12, 2019	110.00	112.00	109.00	111.00
3709	NASDAQ	NCTY	Wed, Sep 11, 2019	111.00	114.00	108.00	112.00
3708	NASDAQ	NCTY	Tue, Sep 10, 2019	113.36	113.36	109.00	111.00
3707	NASDAQ	NCTY	Mon, Sep 9, 2019	105.53	113.00	101.00	110.00
3706	NASDAQ	NCTY	Fri, Sep 6, 2019	105.00	109.00	104.00	105.00
3705	NASDAQ	NCTY	Thu, Sep 5, 2019	107.00	111.00	104.00	106.00
3704	NASDAQ	NCTY	Wed, Sep 4, 2019	105.00	109.00	104.00	108.00
3703	NASDAQ	NCTY	Tue, Sep 3, 2019	104.00	111.00	104.00	104.00
3702	NASDAQ	NCTY	Fri, Aug 30, 2019	111.00	114.00	105.00	108.00
3701	NASDAQ	NCTY	Thu, Aug 29, 2019	112.00	113.52	106.96	112.00
3700	NASDAQ	NCTY	Wed, Aug 28, 2019	108.00	111.00	107.00	111.00
3699	NASDAQ	NCTY	Tue, Aug 27, 2019	111.00	114.00	107.00	107.00
3698	NASDAQ	NCTY	Mon, Aug 26, 2019	115.00	115.00	106.01	112.00
3697	NASDAQ	NCTY	Fri, Aug 23, 2019	117.00	119.42	115.00	116.00
3696	NASDAQ	NCTY	Thu, Aug 22, 2019	118.00	119.36	115.00	117.68
3695	NASDAQ	NCTY	Wed, Aug 21, 2019	110.11	119.00	110.00	117.00
3694	NASDAQ	NCTY	Tue, Aug 20, 2019	112.00	112.00	106.00	110.00
3693	NASDAQ	NCTY	Mon, Aug 19, 2019	106.00	114.00	106.00	110.45
3692	NASDAQ	NCTY	Fri, Aug 16, 2019	106.00	106.00	101.00	105.00
3691	NASDAQ	NCTY	Thu, Aug 15, 2019	103.00	108.93	100.00	104.00
3690	NASDAQ	NCTY	Wed, Aug 14, 2019	102.00	103.00	100.00	103.00
3689	NASDAQ	NCTY	Tue, Aug 13, 2019	99.00	105.00	95.00	102.50
3688	NASDAQ	NCTY	Mon, Aug 12, 2019	98.00	99.00	93.00	99.00
3687	NASDAQ	NCTY	Fri, Aug 9, 2019	98.00	99.00	93.00	95.52
3686	NASDAQ	NCTY	Thu, Aug 8, 2019	88.01	93.00	88.00	93.00
3685	NASDAQ	NCTY	Wed, Aug 7, 2019	90.00	90.00	88.00	88.50
3684	NASDAQ	NCTY	Tue, Aug 6, 2019	91.00	97.00	90.00	90.00
3683	NASDAQ	NCTY	Mon, Aug 5, 2019	94.00	94.00	91.00	91.00
3682	NASDAQ	NCTY	Fri, Aug 2, 2019	96.74	98.04	94.00	94.86
3681	NASDAQ	NCTY	Thu, Aug 1, 2019	114.00	114.00	96.00	96.03
3680	NASDAQ	NCTY	Wed, Jul 31, 2019	91.01	115.00	90.10	91.10
3679	NASDAQ	NCTY	Tue, Jul 30, 2019	98.00	100.00	89.00	89.50
3678	NASDAQ	NCTY	Mon, Jul 29, 2019	107.00	107.00	98.00	102.00
3677	NASDAQ	NCTY	Fri, Jul 26, 2019	107.32	109.00	103.00	104.00
3676	NASDAQ	NCTY	Thu, Jul 25, 2019	109.00	110.00	107.00	109.00
3675	NASDAQ	NCTY	Wed, Jul 24, 2019	106.00	110.00	103.00	109.00
3674	NASDAQ	NCTY	Tue, Jul 23, 2019	103.00	109.00	102.05	106.00
3673	NASDAQ	NCTY	Mon, Jul 22, 2019	111.00	111.00	98.00	103.00
3672	NASDAQ	NCTY	Fri, Jul 19, 2019	110.00	113.99	108.00	109.00
3671	NASDAQ	NCTY	Thu, Jul 18, 2019	116.00	116.00	110.00	111.00
3670	NASDAQ	NCTY	Wed, Jul 17, 2019	117.00	118.00	114.00	115.00
3669	NASDAQ	NCTY	Tue, Jul 16, 2019	117.00	119.00	115.01	116.00
3668	NASDAQ	NCTY	Mon, Jul 15, 2019	120.00	120.00	116.00	118.69
3667	NASDAQ	NCTY	Fri, Jul 12, 2019	123.00	123.00	118.00	119.00
3666	NASDAQ	NCTY	Thu, Jul 11, 2019	124.00	125.00	117.11	122.00
3665	NASDAQ	NCTY	Wed, Jul 10, 2019	126.00	127.00	119.00	121.00
3664	NASDAQ	NCTY	Tue, Jul 9, 2019	119.00	122.00	117.00	120.00
3663	NASDAQ	NCTY	Mon, Jul 8, 2019	121.76	121.76	117.00	119.00
3662	NASDAQ	NCTY	Fri, Jul 5, 2019	121.00	125.00	118.63	122.00
3661	NASDAQ	NCTY	Wed, Jul 3, 2019	119.00	123.36	117.00	122.00
3660	NASDAQ	NCTY	Tue, Jul 2, 2019	123.00	124.18	116.27	118.00
3659	NASDAQ	NCTY	Mon, Jul 1, 2019	130.00	130.00	119.00	125.00
3658	NASDAQ	NCTY	Fri, Jun 28, 2019	122.00	128.00	122.00	125.00
3657	NASDAQ	NCTY	Thu, Jun 27, 2019	131.00	131.00	120.00	121.00
3656	NASDAQ	NCTY	Wed, Jun 26, 2019	124.95	133.79	119.03	132.50
3655	NASDAQ	NCTY	Tue, Jun 25, 2019	118.00	126.00	118.00	120.00
3654	NASDAQ	NCTY	Mon, Jun 24, 2019	129.00	130.69	115.00	115.00
3653	NASDAQ	NCTY	Fri, Jun 21, 2019	128.00	130.00	126.00	130.00
3652	NASDAQ	NCTY	Thu, Jun 20, 2019	130.00	135.00	126.63	130.00
3651	NASDAQ	NCTY	Wed, Jun 19, 2019	131.00	131.99	129.00	130.00
3650	NASDAQ	NCTY	Tue, Jun 18, 2019	126.00	134.00	118.00	132.90
3649	NASDAQ	NCTY	Mon, Jun 17, 2019	130.00	138.00	124.85	127.00
3648	NASDAQ	NCTY	Fri, Jun 14, 2019	125.00	130.00	119.00	125.00
3647	NASDAQ	NCTY	Thu, Jun 13, 2019	129.00	129.00	122.01	128.00
3646	NASDAQ	NCTY	Wed, Jun 12, 2019	120.00	126.00	119.00	125.00
3645	NASDAQ	NCTY	Tue, Jun 11, 2019	116.00	128.00	116.00	121.00
3644	NASDAQ	NCTY	Mon, Jun 10, 2019	126.00	138.00	115.00	120.00
3643	NASDAQ	NCTY	Fri, Jun 7, 2019	115.00	118.83	115.00	117.00
3642	NASDAQ	NCTY	Thu, Jun 6, 2019	123.00	123.00	113.00	117.00
3641	NASDAQ	NCTY	Wed, Jun 5, 2019	125.00	125.00	120.00	122.00
3640	NASDAQ	NCTY	Tue, Jun 4, 2019	126.00	128.00	120.00	124.00
3639	NASDAQ	NCTY	Mon, Jun 3, 2019	128.00	128.00	124.43	125.00
3638	NASDAQ	NCTY	Fri, May 31, 2019	130.00	130.00	124.05	129.69
3637	NASDAQ	NCTY	Thu, May 30, 2019	133.20	134.00	126.00	127.00
3636	NASDAQ	NCTY	Wed, May 29, 2019	131.00	134.89	125.00	129.00
3635	NASDAQ	NCTY	Tue, May 28, 2019	137.00	146.00	125.00	133.89
3634	NASDAQ	NCTY	Fri, May 24, 2019	123.00	127.88	122.05	123.33
3633	NASDAQ	NCTY	Thu, May 23, 2019	133.00	133.00	120.73	122.00
3632	NASDAQ	NCTY	Wed, May 22, 2019	129.00	139.00	128.64	130.00
3631	NASDAQ	NCTY	Tue, May 21, 2019	135.00	135.48	125.32	129.10
3630	NASDAQ	NCTY	Mon, May 20, 2019	139.00	141.54	122.00	128.00
3629	NASDAQ	NCTY	Fri, May 17, 2019	140.00	146.21	138.00	140.00
3628	NASDAQ	NCTY	Thu, May 16, 2019	147.46	148.00	141.00	142.00
3627	NASDAQ	NCTY	Wed, May 15, 2019	141.00	147.00	141.00	146.00
3626	NASDAQ	NCTY	Tue, May 14, 2019	143.00	148.89	140.70	142.00
3625	NASDAQ	NCTY	Mon, May 13, 2019	143.00	147.00	137.81	140.24
3624	NASDAQ	NCTY	Fri, May 10, 2019	134.00	140.00	132.00	137.00
3623	NASDAQ	NCTY	Thu, May 9, 2019	144.00	144.00	130.00	134.00
3622	NASDAQ	NCTY	Wed, May 8, 2019	150.00	150.00	145.85	147.00
3621	NASDAQ	NCTY	Tue, May 7, 2019	160.00	162.00	147.00	147.07
3620	NASDAQ	NCTY	Mon, May 6, 2019	160.00	166.00	158.00	160.01
3619	NASDAQ	NCTY	Fri, May 3, 2019	165.00	169.00	160.01	166.00
3618	NASDAQ	NCTY	Thu, May 2, 2019	164.00	165.00	157.00	165.00
3617	NASDAQ	NCTY	Wed, May 1, 2019	168.00	169.00	162.00	165.00
3616	NASDAQ	NCTY	Tue, Apr 30, 2019	173.00	176.00	159.00	169.00
3615	NASDAQ	NCTY	Mon, Apr 29, 2019	176.00	176.00	166.00	170.00
3614	NASDAQ	NCTY	Fri, Apr 26, 2019	180.00	183.00	173.00	175.00
3613	NASDAQ	NCTY	Thu, Apr 25, 2019	182.00	185.00	177.36	180.00
3612	NASDAQ	NCTY	Wed, Apr 24, 2019	176.00	188.00	176.00	183.00
3611	NASDAQ	NCTY	Tue, Apr 23, 2019	173.00	181.00	168.84	175.00
3610	NASDAQ	NCTY	Mon, Apr 22, 2019	163.00	177.00	161.00	174.00
3609	NASDAQ	NCTY	Thu, Apr 18, 2019	169.00	170.00	154.82	165.00
3608	NASDAQ	NCTY	Wed, Apr 17, 2019	168.00	172.90	165.00	168.30
3607	NASDAQ	NCTY	Tue, Apr 16, 2019	187.00	187.36	165.00	165.00
3606	NASDAQ	NCTY	Mon, Apr 15, 2019	193.00	196.00	181.25	186.00
3605	NASDAQ	NCTY	Fri, Apr 12, 2019	202.00	205.00	194.00	194.00
3604	NASDAQ	NCTY	Thu, Apr 11, 2019	202.00	209.00	197.00	201.00
3603	NASDAQ	NCTY	Wed, Apr 10, 2019	194.00	209.67	192.00	206.00
3602	NASDAQ	NCTY	Tue, Apr 9, 2019	196.00	202.99	192.00	192.00
3601	NASDAQ	NCTY	Mon, Apr 8, 2019	213.00	213.00	196.00	198.00
3600	NASDAQ	NCTY	Fri, Apr 5, 2019	211.00	215.00	206.00	211.00
3599	NASDAQ	NCTY	Thu, Apr 4, 2019	223.00	224.69	204.00	213.00
3598	NASDAQ	NCTY	Wed, Apr 3, 2019	212.00	226.99	200.00	221.00
3597	NASDAQ	NCTY	Tue, Apr 2, 2019	192.00	219.00	188.01	211.00
3596	NASDAQ	NCTY	Mon, Apr 1, 2019	192.00	198.50	188.00	194.00
3595	NASDAQ	NCTY	Fri, Mar 29, 2019	202.00	203.00	188.00	188.00
3594	NASDAQ	NCTY	Thu, Mar 28, 2019	188.00	209.00	186.01	205.00
3593	NASDAQ	NCTY	Wed, Mar 27, 2019	181.00	195.00	180.00	185.00
3592	NASDAQ	NCTY	Tue, Mar 26, 2019	206.00	217.00	178.00	178.00
3591	NASDAQ	NCTY	Mon, Mar 25, 2019	383.00	383.00	195.00	201.00
3590	NASDAQ	NCTY	Fri, Mar 22, 2019	272.00	280.00	233.00	252.00
3589	NASDAQ	NCTY	Thu, Mar 21, 2019	244.00	288.00	230.61	260.00
3588	NASDAQ	NCTY	Wed, Mar 20, 2019	265.00	309.00	230.00	244.00
3587	NASDAQ	NCTY	Tue, Mar 19, 2019	212.00	256.00	212.00	256.00
3586	NASDAQ	NCTY	Mon, Mar 18, 2019	209.00	215.00	195.98	203.00
3585	NASDAQ	NCTY	Fri, Mar 15, 2019	175.00	192.00	175.00	185.00
3584	NASDAQ	NCTY	Thu, Mar 14, 2019	175.00	184.16	175.00	175.00
3583	NASDAQ	NCTY	Wed, Mar 13, 2019	160.00	178.00	160.00	175.00
3582	NASDAQ	NCTY	Tue, Mar 12, 2019	160.00	167.00	154.10	161.00
3581	NASDAQ	NCTY	Mon, Mar 11, 2019	156.00	165.00	152.00	163.00
3580	NASDAQ	NCTY	Fri, Mar 8, 2019	165.00	169.00	153.00	153.00
3579	NASDAQ	NCTY	Thu, Mar 7, 2019	181.00	185.00	161.00	170.00
3578	NASDAQ	NCTY	Wed, Mar 6, 2019	200.00	200.00	175.03	181.00
3577	NASDAQ	NCTY	Tue, Mar 5, 2019	344.00	390.00	216.00	225.00
3576	NASDAQ	NCTY	Mon, Mar 4, 2019	151.00	196.50	151.00	195.00
3575	NASDAQ	NCTY	Fri, Mar 1, 2019	148.00	153.00	147.00	148.00
3574	NASDAQ	NCTY	Thu, Feb 28, 2019	152.00	153.00	147.00	147.00
3573	NASDAQ	NCTY	Wed, Feb 27, 2019	156.00	156.00	145.00	153.00
3572	NASDAQ	NCTY	Tue, Feb 26, 2019	147.00	172.00	145.00	156.00
3571	NASDAQ	NCTY	Mon, Feb 25, 2019	141.00	153.94	132.79	147.08
3570	NASDAQ	NCTY	Fri, Feb 22, 2019	131.48	142.00	130.01	135.00
3569	NASDAQ	NCTY	Thu, Feb 21, 2019	131.00	134.52	130.00	130.00
3568	NASDAQ	NCTY	Wed, Feb 20, 2019	132.00	135.01	130.00	132.00
3567	NASDAQ	NCTY	Tue, Feb 19, 2019	126.00	138.95	126.00	130.00
3566	NASDAQ	NCTY	Fri, Feb 15, 2019	118.00	135.00	118.00	127.00
3565	NASDAQ	NCTY	Thu, Feb 14, 2019	114.00	121.29	114.00	117.79
3564	NASDAQ	NCTY	Wed, Feb 13, 2019	117.00	117.94	114.00	116.65
3563	NASDAQ	NCTY	Tue, Feb 12, 2019	116.02	121.00	116.01	117.25
3562	NASDAQ	NCTY	Mon, Feb 11, 2019	122.07	122.83	115.00	115.00
3561	NASDAQ	NCTY	Fri, Feb 8, 2019	120.00	123.00	120.00	120.00
3560	NASDAQ	NCTY	Thu, Feb 7, 2019	126.64	126.64	120.60	121.99
3559	NASDAQ	NCTY	Wed, Feb 6, 2019	124.01	131.00	122.00	128.00
3558	NASDAQ	NCTY	Tue, Feb 5, 2019	133.56	136.00	122.00	124.08
3557	NASDAQ	NCTY	Mon, Feb 4, 2019	135.00	135.00	127.00	127.00
3556	NASDAQ	NCTY	Fri, Feb 1, 2019	131.00	141.00	121.39	135.00
3555	NASDAQ	NCTY	Thu, Jan 31, 2019	133.01	137.00	121.00	130.78
3554	NASDAQ	NCTY	Wed, Jan 30, 2019	130.00	146.00	129.50	135.00
3553	NASDAQ	NCTY	Tue, Jan 29, 2019	123.00	138.00	122.00	132.50
3552	NASDAQ	NCTY	Mon, Jan 28, 2019	120.00	126.38	118.59	123.00
3551	NASDAQ	NCTY	Fri, Jan 25, 2019	118.00	132.00	118.00	124.07
3550	NASDAQ	NCTY	Thu, Jan 24, 2019	119.00	131.00	117.59	122.00
3549	NASDAQ	NCTY	Wed, Jan 23, 2019	124.00	124.00	115.00	120.40
3548	NASDAQ	NCTY	Tue, Jan 22, 2019	118.00	125.00	116.00	123.00
3547	NASDAQ	NCTY	Fri, Jan 18, 2019	124.00	134.78	114.37	119.00
3546	NASDAQ	NCTY	Thu, Jan 17, 2019	111.00	155.25	107.00	127.99
3545	NASDAQ	NCTY	Wed, Jan 16, 2019	115.00	117.88	111.00	111.00
3544	NASDAQ	NCTY	Tue, Jan 15, 2019	120.00	120.00	110.00	115.00
3543	NASDAQ	NCTY	Mon, Jan 14, 2019	109.00	120.27	109.00	117.00
3542	NASDAQ	NCTY	Fri, Jan 11, 2019	106.00	110.00	105.00	109.00
3541	NASDAQ	NCTY	Thu, Jan 10, 2019	104.00	109.00	104.00	108.78
3540	NASDAQ	NCTY	Wed, Jan 9, 2019	103.00	112.11	102.01	107.00
3539	NASDAQ	NCTY	Tue, Jan 8, 2019	100.00	105.99	100.00	103.00
3538	NASDAQ	NCTY	Mon, Jan 7, 2019	109.16	111.00	99.00	107.00
3537	NASDAQ	NCTY	Fri, Jan 4, 2019	120.00	120.00	106.00	111.00
3536	NASDAQ	NCTY	Thu, Jan 3, 2019	107.88	120.00	98.01	114.44
3535	NASDAQ	NCTY	Wed, Jan 2, 2019	96.00	104.49	95.00	102.53
3534	NASDAQ	NCTY	Mon, Dec 31, 2018	100.00	106.68	91.20	103.00
3533	NASDAQ	NCTY	Fri, Dec 28, 2018	88.00	100.00	88.00	99.00
3532	NASDAQ	NCTY	Thu, Dec 27, 2018	86.00	108.00	77.70	107.00
3531	NASDAQ	NCTY	Wed, Dec 26, 2018	88.00	88.00	81.55	87.00
3530	NASDAQ	NCTY	Mon, Dec 24, 2018	88.00	88.00	83.00	88.00
3529	NASDAQ	NCTY	Fri, Dec 21, 2018	100.00	102.00	86.00	86.40
3528	NASDAQ	NCTY	Thu, Dec 20, 2018	106.99	109.00	99.00	100.00
3527	NASDAQ	NCTY	Wed, Dec 19, 2018	119.00	119.00	103.00	105.00
3526	NASDAQ	NCTY	Tue, Dec 18, 2018	130.99	130.99	105.10	109.00
3525	NASDAQ	NCTY	Mon, Dec 17, 2018	132.00	135.22	121.00	128.00
3524	NASDAQ	NCTY	Fri, Dec 14, 2018	136.00	140.00	132.00	132.00
3523	NASDAQ	NCTY	Thu, Dec 13, 2018	135.74	141.90	130.00	138.62
3522	NASDAQ	NCTY	Wed, Dec 12, 2018	130.00	143.88	127.59	133.00
3521	NASDAQ	NCTY	Tue, Dec 11, 2018	128.00	133.00	128.00	130.00
3520	NASDAQ	NCTY	Mon, Dec 10, 2018	126.00	137.00	125.00	128.00
3519	NASDAQ	NCTY	Fri, Dec 7, 2018	127.00	133.69	126.00	126.00
3518	NASDAQ	NCTY	Thu, Dec 6, 2018	132.00	137.54	125.00	129.00
3517	NASDAQ	NCTY	Tue, Dec 4, 2018	145.00	145.00	126.00	135.00
3516	NASDAQ	NCTY	Mon, Dec 3, 2018	148.00	148.00	140.00	148.00
3515	NASDAQ	NCTY	Fri, Nov 30, 2018	146.00	149.00	136.80	148.00
3514	NASDAQ	NCTY	Thu, Nov 29, 2018	137.00	150.00	137.00	145.82
3513	NASDAQ	NCTY	Wed, Nov 28, 2018	138.00	138.00	130.00	137.00
3512	NASDAQ	NCTY	Tue, Nov 27, 2018	143.00	147.00	136.00	137.00
3511	NASDAQ	NCTY	Mon, Nov 26, 2018	160.00	162.50	143.00	143.00
3510	NASDAQ	NCTY	Fri, Nov 23, 2018	157.00	162.20	155.00	159.00
3509	NASDAQ	NCTY	Wed, Nov 21, 2018	166.00	166.00	158.00	158.00
3508	NASDAQ	NCTY	Tue, Nov 20, 2018	170.00	170.00	156.00	163.99
3507	NASDAQ	NCTY	Mon, Nov 19, 2018	174.00	189.09	170.00	172.00
3506	NASDAQ	NCTY	Fri, Nov 16, 2018	175.00	179.30	171.45	177.00
3505	NASDAQ	NCTY	Thu, Nov 15, 2018	170.00	187.99	168.00	177.00
3504	NASDAQ	NCTY	Wed, Nov 14, 2018	177.88	184.00	171.00	171.00
3503	NASDAQ	NCTY	Tue, Nov 13, 2018	170.00	182.00	166.00	178.00
3502	NASDAQ	NCTY	Mon, Nov 12, 2018	175.00	178.00	164.00	168.82
3501	NASDAQ	NCTY	Fri, Nov 9, 2018	186.00	195.00	162.00	167.00
3500	NASDAQ	NCTY	Thu, Nov 8, 2018	198.00	207.00	189.07	192.00
3499	NASDAQ	NCTY	Wed, Nov 7, 2018	209.00	217.78	200.00	203.00
3498	NASDAQ	NCTY	Tue, Nov 6, 2018	204.00	222.98	197.99	207.00
3497	NASDAQ	NCTY	Mon, Nov 5, 2018	194.00	210.00	192.00	200.00
3496	NASDAQ	NCTY	Fri, Nov 2, 2018	193.00	206.00	191.00	200.00
3495	NASDAQ	NCTY	Thu, Nov 1, 2018	185.00	198.00	173.00	192.00
3494	NASDAQ	NCTY	Wed, Oct 31, 2018	177.00	189.50	175.00	185.00
3493	NASDAQ	NCTY	Tue, Oct 30, 2018	178.00	191.00	170.00	177.00
3492	NASDAQ	NCTY	Mon, Oct 29, 2018	194.00	218.00	178.00	178.00
3491	NASDAQ	NCTY	Fri, Oct 26, 2018	190.00	225.00	172.00	197.00
3490	NASDAQ	NCTY	Thu, Oct 25, 2018	196.00	219.00	191.00	194.00
3489	NASDAQ	NCTY	Wed, Oct 24, 2018	217.00	267.00	190.00	190.00
3488	NASDAQ	NCTY	Tue, Oct 23, 2018	187.00	248.00	182.00	243.00
3487	NASDAQ	NCTY	Mon, Oct 22, 2018	230.00	261.00	193.00	207.00
3486	NASDAQ	NCTY	Fri, Oct 19, 2018	752.00	813.00	256.00	260.00
3485	NASDAQ	NCTY	Thu, Oct 18, 2018	131.00	159.00	123.00	157.00
3484	NASDAQ	NCTY	Wed, Oct 17, 2018	126.00	148.00	123.00	134.00
3483	NASDAQ	NCTY	Tue, Oct 16, 2018	133.00	133.00	123.00	127.00
3482	NASDAQ	NCTY	Mon, Oct 15, 2018	131.00	133.66	121.00	133.00
3481	NASDAQ	NCTY	Fri, Oct 12, 2018	123.00	140.00	121.00	137.00
3480	NASDAQ	NCTY	Thu, Oct 11, 2018	128.00	128.00	121.00	121.00
3479	NASDAQ	NCTY	Wed, Oct 10, 2018	146.00	146.00	125.00	127.64
3478	NASDAQ	NCTY	Tue, Oct 9, 2018	134.00	142.00	134.00	136.00
3477	NASDAQ	NCTY	Mon, Oct 8, 2018	130.00	143.00	130.00	137.00
3476	NASDAQ	NCTY	Fri, Oct 5, 2018	125.00	125.90	119.00	125.00
3475	NASDAQ	NCTY	Thu, Oct 4, 2018	129.00	129.00	125.00	126.90
3474	NASDAQ	NCTY	Wed, Oct 3, 2018	127.00	135.00	119.00	131.00
3473	NASDAQ	NCTY	Tue, Oct 2, 2018	137.00	140.00	121.00	121.00
3472	NASDAQ	NCTY	Mon, Oct 1, 2018	151.00	152.99	135.00	140.00
3471	NASDAQ	NCTY	Fri, Sep 28, 2018	156.00	160.29	149.00	154.05
3470	NASDAQ	NCTY	Thu, Sep 27, 2018	178.00	178.00	157.32	158.00
3469	NASDAQ	NCTY	Wed, Sep 26, 2018	190.00	198.00	165.00	182.00
3468	NASDAQ	NCTY	Tue, Sep 25, 2018	198.00	200.00	180.00	190.95
3467	NASDAQ	NCTY	Mon, Sep 24, 2018	180.00	200.00	179.00	198.00
3466	NASDAQ	NCTY	Fri, Sep 21, 2018	173.00	179.00	166.00	178.00
3465	NASDAQ	NCTY	Thu, Sep 20, 2018	170.00	172.00	163.43	171.01
3464	NASDAQ	NCTY	Wed, Sep 19, 2018	159.00	168.00	151.27	168.00
3463	NASDAQ	NCTY	Tue, Sep 18, 2018	151.00	159.00	147.80	159.00
3462	NASDAQ	NCTY	Mon, Sep 17, 2018	147.00	155.00	141.00	150.00
3461	NASDAQ	NCTY	Fri, Sep 14, 2018	138.00	148.00	136.40	147.00
3460	NASDAQ	NCTY	Thu, Sep 13, 2018	137.00	141.00	130.26	138.00
3459	NASDAQ	NCTY	Wed, Sep 12, 2018	125.00	139.00	120.00	137.74
3458	NASDAQ	NCTY	Tue, Sep 11, 2018	121.00	130.00	117.08	127.00
3457	NASDAQ	NCTY	Mon, Sep 10, 2018	113.00	130.00	106.00	124.00
3456	NASDAQ	NCTY	Fri, Sep 7, 2018	129.00	139.00	112.00	113.01
3455	NASDAQ	NCTY	Thu, Sep 6, 2018	123.00	124.80	107.00	112.00
3454	NASDAQ	NCTY	Wed, Sep 5, 2018	150.00	151.00	116.00	125.00
3453	NASDAQ	NCTY	Tue, Sep 4, 2018	111.00	209.00	111.00	153.00
3452	NASDAQ	NCTY	Fri, Aug 31, 2018	102.00	109.00	101.00	108.00
3451	NASDAQ	NCTY	Thu, Aug 30, 2018	106.70	106.70	97.01	97.25
3450	NASDAQ	NCTY	Wed, Aug 29, 2018	94.00	107.93	94.00	102.00
3449	NASDAQ	NCTY	Tue, Aug 28, 2018	95.03	100.00	95.03	98.00
3448	NASDAQ	NCTY	Mon, Aug 27, 2018	90.70	101.00	90.70	95.00
3447	NASDAQ	NCTY	Fri, Aug 24, 2018	90.00	96.00	90.00	94.80
3446	NASDAQ	NCTY	Thu, Aug 23, 2018	94.00	98.62	90.20	91.00
3445	NASDAQ	NCTY	Wed, Aug 22, 2018	93.00	94.00	90.39	94.00
3444	NASDAQ	NCTY	Tue, Aug 21, 2018	90.00	94.18	90.00	91.50
3443	NASDAQ	NCTY	Mon, Aug 20, 2018	90.00	96.99	90.00	90.00
3442	NASDAQ	NCTY	Fri, Aug 17, 2018	97.00	97.00	90.00	91.50
3441	NASDAQ	NCTY	Thu, Aug 16, 2018	99.00	99.00	90.20	94.00
3440	NASDAQ	NCTY	Wed, Aug 15, 2018	95.00	95.00	90.00	94.00
3439	NASDAQ	NCTY	Tue, Aug 14, 2018	92.00	100.00	92.00	93.21
3438	NASDAQ	NCTY	Mon, Aug 13, 2018	98.31	101.99	89.41	99.00
3437	NASDAQ	NCTY	Fri, Aug 10, 2018	92.71	98.00	83.00	92.00
3436	NASDAQ	NCTY	Thu, Aug 9, 2018	88.80	98.00	88.80	92.24
3435	NASDAQ	NCTY	Wed, Aug 8, 2018	89.56	94.50	88.53	88.80
3434	NASDAQ	NCTY	Tue, Aug 7, 2018	85.79	89.80	85.79	89.79
3433	NASDAQ	NCTY	Mon, Aug 6, 2018	84.00	93.80	84.00	89.78
3432	NASDAQ	NCTY	Fri, Aug 3, 2018	88.01	100.88	83.69	90.00
3431	NASDAQ	NCTY	Thu, Aug 2, 2018	83.00	90.09	83.00	90.04
3430	NASDAQ	NCTY	Wed, Aug 1, 2018	100.00	100.00	87.25	87.27
3429	NASDAQ	NCTY	Tue, Jul 31, 2018	101.01	103.99	95.00	99.59
3428	NASDAQ	NCTY	Mon, Jul 30, 2018	105.00	105.00	100.01	101.00
3427	NASDAQ	NCTY	Fri, Jul 27, 2018	102.01	103.92	100.00	100.00
3426	NASDAQ	NCTY	Thu, Jul 26, 2018	110.00	110.00	102.22	102.22
3425	NASDAQ	NCTY	Wed, Jul 25, 2018	108.00	108.00	102.25	107.00
3424	NASDAQ	NCTY	Tue, Jul 24, 2018	107.00	107.99	100.40	103.00
3423	NASDAQ	NCTY	Mon, Jul 23, 2018	102.00	108.10	101.10	105.00
3422	NASDAQ	NCTY	Fri, Jul 20, 2018	104.26	106.82	100.00	101.00
3421	NASDAQ	NCTY	Thu, Jul 19, 2018	104.00	106.90	103.00	103.01
3420	NASDAQ	NCTY	Wed, Jul 18, 2018	108.00	112.00	102.00	103.00
3419	NASDAQ	NCTY	Tue, Jul 17, 2018	101.00	113.90	101.00	108.73
3418	NASDAQ	NCTY	Mon, Jul 16, 2018	105.00	108.95	101.00	103.83
3417	NASDAQ	NCTY	Fri, Jul 13, 2018	110.00	113.99	106.00	107.00
3416	NASDAQ	NCTY	Thu, Jul 12, 2018	112.00	112.00	102.50	105.00
3415	NASDAQ	NCTY	Wed, Jul 11, 2018	102.00	117.00	101.51	111.00
3414	NASDAQ	NCTY	Tue, Jul 10, 2018	100.00	104.49	100.00	101.99
3413	NASDAQ	NCTY	Mon, Jul 9, 2018	101.00	109.37	101.00	101.00
3412	NASDAQ	NCTY	Fri, Jul 6, 2018	103.99	108.37	102.01	104.00
3411	NASDAQ	NCTY	Thu, Jul 5, 2018	106.00	106.00	102.00	102.00
3410	NASDAQ	NCTY	Tue, Jul 3, 2018	105.00	105.00	101.00	102.00
3409	NASDAQ	NCTY	Mon, Jul 2, 2018	104.66	104.66	100.11	102.00
3408	NASDAQ	NCTY	Fri, Jun 29, 2018	106.00	108.82	101.00	101.00
3407	NASDAQ	NCTY	Thu, Jun 28, 2018	105.00	115.00	104.00	104.71
3406	NASDAQ	NCTY	Wed, Jun 27, 2018	109.00	109.00	104.18	106.00
3405	NASDAQ	NCTY	Tue, Jun 26, 2018	103.00	108.00	103.00	106.69
3404	NASDAQ	NCTY	Mon, Jun 25, 2018	105.00	108.00	104.00	104.00
3403	NASDAQ	NCTY	Fri, Jun 22, 2018	106.00	123.00	105.00	107.00
3402	NASDAQ	NCTY	Thu, Jun 21, 2018	104.00	109.67	103.00	105.00
3401	NASDAQ	NCTY	Wed, Jun 20, 2018	106.00	108.00	106.00	106.10
3400	NASDAQ	NCTY	Tue, Jun 19, 2018	110.10	110.50	107.00	108.00
3399	NASDAQ	NCTY	Mon, Jun 18, 2018	112.00	112.00	108.10	109.95
3398	NASDAQ	NCTY	Fri, Jun 15, 2018	107.00	112.00	107.00	108.00
3397	NASDAQ	NCTY	Thu, Jun 14, 2018	110.00	111.69	106.00	109.00
3396	NASDAQ	NCTY	Wed, Jun 13, 2018	109.02	114.90	108.00	111.00
3395	NASDAQ	NCTY	Tue, Jun 12, 2018	117.82	117.82	108.00	110.06
3394	NASDAQ	NCTY	Mon, Jun 11, 2018	108.00	120.00	108.00	113.00
3393	NASDAQ	NCTY	Fri, Jun 8, 2018	122.00	122.00	110.00	110.00
3392	NASDAQ	NCTY	Thu, Jun 7, 2018	130.00	138.00	118.00	124.00
3391	NASDAQ	NCTY	Wed, Jun 6, 2018	103.00	128.00	102.00	126.00
3390	NASDAQ	NCTY	Tue, Jun 5, 2018	106.00	107.27	102.00	103.00
3389	NASDAQ	NCTY	Mon, Jun 4, 2018	107.00	108.90	102.00	106.00
3388	NASDAQ	NCTY	Fri, Jun 1, 2018	112.25	114.00	105.00	107.00
3387	NASDAQ	NCTY	Thu, May 31, 2018	114.00	114.00	111.00	112.00
3386	NASDAQ	NCTY	Wed, May 30, 2018	112.85	116.90	111.00	114.00
3385	NASDAQ	NCTY	Tue, May 29, 2018	117.00	120.00	111.00	111.00
3384	NASDAQ	NCTY	Fri, May 25, 2018	121.70	121.70	117.00	118.00
3383	NASDAQ	NCTY	Thu, May 24, 2018	122.00	124.65	114.00	115.00
3382	NASDAQ	NCTY	Wed, May 23, 2018	130.00	130.00	121.00	123.90
3381	NASDAQ	NCTY	Tue, May 22, 2018	130.00	130.00	125.00	127.00
3380	NASDAQ	NCTY	Mon, May 21, 2018	135.00	135.00	127.00	128.00
3379	NASDAQ	NCTY	Fri, May 18, 2018	133.00	135.89	130.00	130.00
3378	NASDAQ	NCTY	Thu, May 17, 2018	138.00	146.32	131.00	133.67
3377	NASDAQ	NCTY	Wed, May 16, 2018	130.00	138.90	125.00	138.00
3376	NASDAQ	NCTY	Tue, May 15, 2018	133.00	137.70	125.00	129.00
3375	NASDAQ	NCTY	Mon, May 14, 2018	136.00	147.90	132.00	136.00
3374	NASDAQ	NCTY	Fri, May 11, 2018	151.00	151.00	133.00	136.00
3373	NASDAQ	NCTY	Thu, May 10, 2018	166.00	210.00	140.00	154.00
3372	NASDAQ	NCTY	Wed, May 9, 2018	108.00	350.00	95.00	156.00
3371	NASDAQ	NCTY	Tue, May 8, 2018	116.28	123.00	99.00	110.10
3370	NASDAQ	NCTY	Mon, May 7, 2018	126.00	127.33	114.30	116.27
3369	NASDAQ	NCTY	Fri, May 4, 2018	135.00	135.00	114.30	120.00
3368	NASDAQ	NCTY	Thu, May 3, 2018	114.00	128.67	108.00	120.12
3367	NASDAQ	NCTY	Wed, May 2, 2018	105.54	129.00	100.05	122.73
3366	NASDAQ	NCTY	Tue, May 1, 2018	110.25	110.34	96.03	103.56
3365	NASDAQ	NCTY	Mon, Apr 30, 2018	115.17	115.17	105.00	105.00
3364	NASDAQ	NCTY	Fri, Apr 27, 2018	114.93	114.93	105.60	111.18
3363	NASDAQ	NCTY	Thu, Apr 26, 2018	123.15	125.40	110.01	111.60
3362	NASDAQ	NCTY	Wed, Apr 25, 2018	129.00	129.00	120.00	125.97
3361	NASDAQ	NCTY	Tue, Apr 24, 2018	138.90	141.00	120.42	121.50
3360	NASDAQ	NCTY	Mon, Apr 23, 2018	138.87	145.80	138.00	140.40
3359	NASDAQ	NCTY	Fri, Apr 20, 2018	157.50	157.50	138.06	138.91
3358	NASDAQ	NCTY	Thu, Apr 19, 2018	141.00	150.00	139.50	150.00
3357	NASDAQ	NCTY	Wed, Apr 18, 2018	144.00	146.94	138.18	140.73
3356	NASDAQ	NCTY	Tue, Apr 17, 2018	144.36	155.49	141.00	146.94
3355	NASDAQ	NCTY	Mon, Apr 16, 2018	162.00	165.00	144.03	144.36
3354	NASDAQ	NCTY	Fri, Apr 13, 2018	163.80	174.00	159.00	162.15
3353	NASDAQ	NCTY	Thu, Apr 12, 2018	151.11	159.00	151.11	156.00
3352	NASDAQ	NCTY	Wed, Apr 11, 2018	156.00	158.67	150.00	150.60
3351	NASDAQ	NCTY	Tue, Apr 10, 2018	147.00	162.27	144.27	153.00
3350	NASDAQ	NCTY	Mon, Apr 9, 2018	142.77	146.97	140.64	146.28
3349	NASDAQ	NCTY	Fri, Apr 6, 2018	139.86	146.85	139.59	141.06
3348	NASDAQ	NCTY	Thu, Apr 5, 2018	150.09	157.59	138.60	143.40
3347	NASDAQ	NCTY	Wed, Apr 4, 2018	138.00	151.80	138.00	150.09
3346	NASDAQ	NCTY	Tue, Apr 3, 2018	138.00	156.00	138.00	138.90
3345	NASDAQ	NCTY	Mon, Apr 2, 2018	150.00	161.97	139.77	141.00
3344	NASDAQ	NCTY	Thu, Mar 29, 2018	138.72	150.00	138.00	149.97
3343	NASDAQ	NCTY	Wed, Mar 28, 2018	159.87	162.00	135.60	142.50
3342	NASDAQ	NCTY	Tue, Mar 27, 2018	168.00	171.06	156.39	159.06
3341	NASDAQ	NCTY	Mon, Mar 26, 2018	187.71	187.71	168.00	168.36
3340	NASDAQ	NCTY	Fri, Mar 23, 2018	198.06	200.70	177.03	179.31
3339	NASDAQ	NCTY	Thu, Mar 22, 2018	202.86	206.97	199.80	201.00
3338	NASDAQ	NCTY	Wed, Mar 21, 2018	201.00	208.50	201.00	203.07
3337	NASDAQ	NCTY	Tue, Mar 20, 2018	201.00	207.00	201.00	203.46
3336	NASDAQ	NCTY	Mon, Mar 19, 2018	204.00	209.40	201.00	201.87
3335	NASDAQ	NCTY	Fri, Mar 16, 2018	210.12	210.12	199.50	201.30
3334	NASDAQ	NCTY	Thu, Mar 15, 2018	201.27	209.10	201.27	206.97
3333	NASDAQ	NCTY	Wed, Mar 14, 2018	213.21	222.00	198.03	200.97
3332	NASDAQ	NCTY	Tue, Mar 13, 2018	210.60	218.34	207.00	207.00
3331	NASDAQ	NCTY	Mon, Mar 12, 2018	213.00	218.70	210.00	213.06
3330	NASDAQ	NCTY	Fri, Mar 9, 2018	209.91	216.00	204.00	211.56
3329	NASDAQ	NCTY	Thu, Mar 8, 2018	205.53	222.00	204.00	211.80
3328	NASDAQ	NCTY	Wed, Mar 7, 2018	202.26	214.47	195.00	209.97
3327	NASDAQ	NCTY	Tue, Mar 6, 2018	195.00	216.00	195.00	208.50
3326	NASDAQ	NCTY	Mon, Mar 5, 2018	200.37	203.31	190.80	199.53
3325	NASDAQ	NCTY	Fri, Mar 2, 2018	198.06	201.00	189.03	195.75
3324	NASDAQ	NCTY	Thu, Mar 1, 2018	195.30	201.00	195.00	196.50
3323	NASDAQ	NCTY	Wed, Feb 28, 2018	201.00	203.88	195.03	196.59
3322	NASDAQ	NCTY	Tue, Feb 27, 2018	198.00	209.55	198.00	201.00
3321	NASDAQ	NCTY	Mon, Feb 26, 2018	210.27	217.50	198.00	210.00
3320	NASDAQ	NCTY	Fri, Feb 23, 2018	208.50	214.50	208.50	210.27
3319	NASDAQ	NCTY	Thu, Feb 22, 2018	213.00	219.90	207.00	208.50
3318	NASDAQ	NCTY	Wed, Feb 21, 2018	211.29	224.40	210.00	211.80
3317	NASDAQ	NCTY	Tue, Feb 20, 2018	214.71	223.47	210.00	213.00
3316	NASDAQ	NCTY	Fri, Feb 16, 2018	231.00	233.97	213.00	213.00
3315	NASDAQ	NCTY	Thu, Feb 15, 2018	226.50	233.97	222.00	233.97
3314	NASDAQ	NCTY	Wed, Feb 14, 2018	216.00	237.00	213.00	224.70
3313	NASDAQ	NCTY	Tue, Feb 13, 2018	216.00	216.00	207.60	213.00
3312	NASDAQ	NCTY	Mon, Feb 12, 2018	198.00	216.00	198.00	210.15
3311	NASDAQ	NCTY	Fri, Feb 9, 2018	206.37	212.70	192.00	197.10
3310	NASDAQ	NCTY	Thu, Feb 8, 2018	224.16	224.16	198.00	204.18
3309	NASDAQ	NCTY	Wed, Feb 7, 2018	213.00	224.94	213.00	213.03
3308	NASDAQ	NCTY	Tue, Feb 6, 2018	211.20	226.80	201.00	211.26
3307	NASDAQ	NCTY	Mon, Feb 5, 2018	246.00	252.00	219.00	219.00
3306	NASDAQ	NCTY	Fri, Feb 2, 2018	267.00	273.00	240.60	241.53
3305	NASDAQ	NCTY	Thu, Feb 1, 2018	303.00	306.00	258.00	274.50
3304	NASDAQ	NCTY	Wed, Jan 31, 2018	261.00	266.70	243.00	243.30
3303	NASDAQ	NCTY	Tue, Jan 30, 2018	271.50	275.97	255.00	255.00
3302	NASDAQ	NCTY	Mon, Jan 29, 2018	279.00	306.00	273.00	276.00
3301	NASDAQ	NCTY	Fri, Jan 26, 2018	279.27	293.40	273.00	282.00
3300	NASDAQ	NCTY	Thu, Jan 25, 2018	276.00	286.65	255.00	267.00
3299	NASDAQ	NCTY	Wed, Jan 24, 2018	275.25	296.97	261.00	276.00
3298	NASDAQ	NCTY	Tue, Jan 23, 2018	279.00	300.00	267.60	278.94
3297	NASDAQ	NCTY	Mon, Jan 22, 2018	315.00	321.00	282.00	290.97
3296	NASDAQ	NCTY	Fri, Jan 19, 2018	345.00	345.00	318.00	324.00
3295	NASDAQ	NCTY	Thu, Jan 18, 2018	360.00	360.00	325.80	339.00
3294	NASDAQ	NCTY	Wed, Jan 17, 2018	363.00	378.00	309.00	354.00
3293	NASDAQ	NCTY	Tue, Jan 16, 2018	444.00	504.00	342.00	354.00
3292	NASDAQ	NCTY	Fri, Jan 12, 2018	384.00	384.00	287.04	300.00
3291	NASDAQ	NCTY	Thu, Jan 11, 2018	252.00	450.00	234.00	333.00
3290	NASDAQ	NCTY	Wed, Jan 10, 2018	258.00	267.00	240.00	254.94
3289	NASDAQ	NCTY	Tue, Jan 9, 2018	210.00	288.00	210.00	234.30
3288	NASDAQ	NCTY	Mon, Jan 8, 2018	205.80	227.40	204.00	210.00
3287	NASDAQ	NCTY	Fri, Jan 5, 2018	231.00	414.00	213.00	223.95
3286	NASDAQ	NCTY	Thu, Jan 4, 2018	184.02	224.28	180.00	210.00
3285	NASDAQ	NCTY	Wed, Jan 3, 2018	192.99	192.99	183.93	184.80
3284	NASDAQ	NCTY	Tue, Jan 2, 2018	195.00	202.05	165.00	186.00
3283	NASDAQ	NCTY	Fri, Dec 29, 2017	205.05	205.05	192.03	192.03
3282	NASDAQ	NCTY	Thu, Dec 28, 2017	204.12	207.00	201.03	203.58
3281	NASDAQ	NCTY	Wed, Dec 27, 2017	210.00	210.00	204.00	206.61
3280	NASDAQ	NCTY	Tue, Dec 26, 2017	204.00	210.00	204.00	207.00
3279	NASDAQ	NCTY	Fri, Dec 22, 2017	209.97	209.97	198.18	207.00
3278	NASDAQ	NCTY	Thu, Dec 21, 2017	216.00	225.00	207.00	209.79
3277	NASDAQ	NCTY	Wed, Dec 20, 2017	207.00	222.00	207.00	214.92
3276	NASDAQ	NCTY	Tue, Dec 19, 2017	210.00	225.00	201.06	204.00
3275	NASDAQ	NCTY	Mon, Dec 18, 2017	195.00	207.00	195.00	201.03
3274	NASDAQ	NCTY	Fri, Dec 15, 2017	198.99	212.97	198.99	199.05
3273	NASDAQ	NCTY	Thu, Dec 14, 2017	198.00	198.03	189.03	196.50
3272	NASDAQ	NCTY	Wed, Dec 13, 2017	203.94	210.00	198.00	199.50
3271	NASDAQ	NCTY	Tue, Dec 12, 2017	207.00	208.11	202.47	204.00
3270	NASDAQ	NCTY	Mon, Dec 11, 2017	210.00	210.00	204.00	209.94
3269	NASDAQ	NCTY	Fri, Dec 8, 2017	206.46	213.00	201.00	207.15
3268	NASDAQ	NCTY	Thu, Dec 7, 2017	210.00	210.00	201.09	205.47
3267	NASDAQ	NCTY	Wed, Dec 6, 2017	211.80	216.00	210.00	210.00
3266	NASDAQ	NCTY	Tue, Dec 5, 2017	216.00	217.50	207.12	210.03
3265	NASDAQ	NCTY	Mon, Dec 4, 2017	222.00	222.00	202.59	210.03
3264	NASDAQ	NCTY	Fri, Dec 1, 2017	225.00	225.00	210.03	213.00
3263	NASDAQ	NCTY	Thu, Nov 30, 2017	210.00	225.00	201.18	225.00
3262	NASDAQ	NCTY	Wed, Nov 29, 2017	204.75	216.00	204.66	207.15
3261	NASDAQ	NCTY	Tue, Nov 28, 2017	216.00	216.00	204.39	213.00
3260	NASDAQ	NCTY	Mon, Nov 27, 2017	222.00	224.97	217.50	217.53
3259	NASDAQ	NCTY	Fri, Nov 24, 2017	228.78	228.78	222.00	222.03
3258	NASDAQ	NCTY	Wed, Nov 22, 2017	239.64	239.64	226.20	226.35
3257	NASDAQ	NCTY	Tue, Nov 21, 2017	225.39	234.00	225.30	228.00
3256	NASDAQ	NCTY	Mon, Nov 20, 2017	222.03	240.12	222.00	225.00
3255	NASDAQ	NCTY	Fri, Nov 17, 2017	216.12	237.00	216.12	224.67
3254	NASDAQ	NCTY	Thu, Nov 16, 2017	225.00	246.00	216.24	219.00
3253	NASDAQ	NCTY	Wed, Nov 15, 2017	225.00	225.00	222.00	225.00
3252	NASDAQ	NCTY	Tue, Nov 14, 2017	224.97	231.00	219.33	219.33
3251	NASDAQ	NCTY	Mon, Nov 13, 2017	219.00	231.00	216.00	224.97
3250	NASDAQ	NCTY	Fri, Nov 10, 2017	222.00	243.00	222.00	228.00
3249	NASDAQ	NCTY	Thu, Nov 9, 2017	240.00	248.91	227.91	236.94
3248	NASDAQ	NCTY	Wed, Nov 8, 2017	219.00	240.00	219.00	233.31
3247	NASDAQ	NCTY	Tue, Nov 7, 2017	225.00	238.86	216.30	222.00
3246	NASDAQ	NCTY	Mon, Nov 6, 2017	228.00	231.03	216.03	222.75
3245	NASDAQ	NCTY	Fri, Nov 3, 2017	243.00	252.00	210.09	216.66
3244	NASDAQ	NCTY	Thu, Nov 2, 2017	285.00	310.44	246.24	247.53
3243	NASDAQ	NCTY	Wed, Nov 1, 2017	268.50	268.50	268.47	268.50
3242	NASDAQ	NCTY	Tue, Oct 31, 2017	268.11	268.47	267.03	268.47
3241	NASDAQ	NCTY	Mon, Oct 30, 2017	273.00	276.03	267.57	267.57
3240	NASDAQ	NCTY	Fri, Oct 27, 2017	267.03	272.07	267.03	267.57
3239	NASDAQ	NCTY	Thu, Oct 26, 2017	273.00	273.00	267.03	267.03
3238	NASDAQ	NCTY	Wed, Oct 25, 2017	273.18	284.97	267.00	273.00
3237	NASDAQ	NCTY	Tue, Oct 24, 2017	282.00	297.93	273.03	279.06
3236	NASDAQ	NCTY	Mon, Oct 23, 2017	288.00	294.00	288.00	288.00
3235	NASDAQ	NCTY	Fri, Oct 20, 2017	279.00	288.00	279.00	288.00
3234	NASDAQ	NCTY	Thu, Oct 19, 2017	291.03	297.00	281.97	282.99
3233	NASDAQ	NCTY	Wed, Oct 18, 2017	297.00	297.00	291.90	297.00
3232	NASDAQ	NCTY	Tue, Oct 17, 2017	297.00	300.00	294.00	294.00
3231	NASDAQ	NCTY	Mon, Oct 16, 2017	291.03	300.00	288.00	296.67
3230	NASDAQ	NCTY	Fri, Oct 13, 2017	300.00	300.00	291.72	297.00
3229	NASDAQ	NCTY	Thu, Oct 12, 2017	288.00	300.00	288.00	300.00
3228	NASDAQ	NCTY	Wed, Oct 11, 2017	291.06	303.00	288.00	296.97
3227	NASDAQ	NCTY	Tue, Oct 10, 2017	288.00	300.00	288.00	297.00
3226	NASDAQ	NCTY	Mon, Oct 9, 2017	315.00	327.00	288.00	299.97
3225	NASDAQ	NCTY	Fri, Oct 6, 2017	286.44	315.00	276.00	315.00
3224	NASDAQ	NCTY	Thu, Oct 5, 2017	285.00	285.00	279.03	284.97
3223	NASDAQ	NCTY	Wed, Oct 4, 2017	285.03	285.75	285.00	285.75
3222	NASDAQ	NCTY	Tue, Oct 3, 2017	285.03	285.03	285.03	285.03
3221	NASDAQ	NCTY	Mon, Oct 2, 2017	288.00	300.00	285.60	291.00
3220	NASDAQ	NCTY	Fri, Sep 29, 2017	288.36	288.36	288.00	288.00
3219	NASDAQ	NCTY	Thu, Sep 28, 2017	289.05	301.50	289.02	291.00
3218	NASDAQ	NCTY	Wed, Sep 27, 2017	285.00	294.00	276.00	289.41
3217	NASDAQ	NCTY	Tue, Sep 26, 2017	273.00	300.00	273.00	285.48
3216	NASDAQ	NCTY	Mon, Sep 25, 2017	276.00	276.00	276.00	276.00
3215	NASDAQ	NCTY	Fri, Sep 22, 2017	0.00	0.00	0.00	276.57
3214	NASDAQ	NCTY	Thu, Sep 21, 2017	293.19	294.00	276.57	276.57
3213	NASDAQ	NCTY	Wed, Sep 20, 2017	279.00	306.00	276.00	285.00
3212	NASDAQ	NCTY	Tue, Sep 19, 2017	293.97	293.97	276.06	276.06
3211	NASDAQ	NCTY	Mon, Sep 18, 2017	294.00	294.00	279.00	279.00
3210	NASDAQ	NCTY	Fri, Sep 15, 2017	288.00	312.00	280.95	285.30
3209	NASDAQ	NCTY	Thu, Sep 14, 2017	290.40	294.00	282.30	290.70
3208	NASDAQ	NCTY	Wed, Sep 13, 2017	294.00	294.00	274.65	293.97
3207	NASDAQ	NCTY	Tue, Sep 12, 2017	279.00	321.00	275.25	294.00
3206	NASDAQ	NCTY	Mon, Sep 11, 2017	279.00	280.50	274.53	274.53
3205	NASDAQ	NCTY	Fri, Sep 8, 2017	286.50	286.50	269.85	276.03
3204	NASDAQ	NCTY	Thu, Sep 7, 2017	285.33	285.33	285.33	285.33
3203	NASDAQ	NCTY	Wed, Sep 6, 2017	285.03	288.00	285.00	286.29
3202	NASDAQ	NCTY	Tue, Sep 5, 2017	293.40	293.40	285.00	293.40
3201	NASDAQ	NCTY	Fri, Sep 1, 2017	285.30	288.63	285.30	288.63
3200	NASDAQ	NCTY	Thu, Aug 31, 2017	288.12	293.70	288.12	293.70
3199	NASDAQ	NCTY	Wed, Aug 30, 2017	300.00	300.00	294.00	294.03
3198	NASDAQ	NCTY	Tue, Aug 29, 2017	306.00	309.60	294.00	294.09
3197	NASDAQ	NCTY	Mon, Aug 28, 2017	297.00	312.00	297.00	300.60
3196	NASDAQ	NCTY	Fri, Aug 25, 2017	294.00	300.00	294.00	297.48
3195	NASDAQ	NCTY	Thu, Aug 24, 2017	300.00	300.00	294.03	294.24
3194	NASDAQ	NCTY	Wed, Aug 23, 2017	294.00	299.82	294.00	294.00
3193	NASDAQ	NCTY	Tue, Aug 22, 2017	300.00	300.00	297.00	297.00
3192	NASDAQ	NCTY	Mon, Aug 21, 2017	300.00	300.00	297.84	299.97
3191	NASDAQ	NCTY	Fri, Aug 18, 2017	299.70	300.00	294.00	299.79
3190	NASDAQ	NCTY	Thu, Aug 17, 2017	288.00	300.00	287.97	298.35
3189	NASDAQ	NCTY	Wed, Aug 16, 2017	295.80	295.80	285.00	285.00
3188	NASDAQ	NCTY	Tue, Aug 15, 2017	299.82	300.00	288.57	291.69
3187	NASDAQ	NCTY	Mon, Aug 14, 2017	300.00	300.00	297.00	297.00
3186	NASDAQ	NCTY	Fri, Aug 11, 2017	303.00	313.32	300.00	300.00
3185	NASDAQ	NCTY	Thu, Aug 10, 2017	300.00	309.72	300.00	303.00
3184	NASDAQ	NCTY	Wed, Aug 9, 2017	315.00	315.00	303.00	306.00
3183	NASDAQ	NCTY	Tue, Aug 8, 2017	318.00	322.59	318.00	322.59
3182	NASDAQ	NCTY	Mon, Aug 7, 2017	321.00	321.39	320.67	321.03
3181	NASDAQ	NCTY	Fri, Aug 4, 2017	324.00	333.00	318.00	321.00
3180	NASDAQ	NCTY	Thu, Aug 3, 2017	327.00	328.80	327.00	327.00
3179	NASDAQ	NCTY	Wed, Aug 2, 2017	339.84	339.84	330.00	330.00
3178	NASDAQ	NCTY	Tue, Aug 1, 2017	345.66	350.97	339.00	339.00
3177	NASDAQ	NCTY	Mon, Jul 31, 2017	345.00	356.70	339.00	339.00
3176	NASDAQ	NCTY	Fri, Jul 28, 2017	324.00	360.00	324.00	360.00
3175	NASDAQ	NCTY	Thu, Jul 27, 2017	351.00	366.00	348.00	357.00
3174	NASDAQ	NCTY	Wed, Jul 26, 2017	351.84	351.84	351.00	351.00
3173	NASDAQ	NCTY	Tue, Jul 25, 2017	369.00	369.00	351.00	351.00
3172	NASDAQ	NCTY	Mon, Jul 24, 2017	360.00	372.00	348.00	366.00
3171	NASDAQ	NCTY	Fri, Jul 21, 2017	357.00	372.00	348.00	354.00
3170	NASDAQ	NCTY	Thu, Jul 20, 2017	360.00	368.97	357.00	360.00
3169	NASDAQ	NCTY	Wed, Jul 19, 2017	360.00	361.23	351.00	351.00
3168	NASDAQ	NCTY	Tue, Jul 18, 2017	368.97	368.97	339.00	360.00
3167	NASDAQ	NCTY	Mon, Jul 17, 2017	351.00	378.00	345.00	360.00
3166	NASDAQ	NCTY	Fri, Jul 14, 2017	324.00	348.00	324.00	348.00
3165	NASDAQ	NCTY	Thu, Jul 13, 2017	303.00	327.00	303.00	321.00
3164	NASDAQ	NCTY	Wed, Jul 12, 2017	300.00	318.00	300.00	303.00
3163	NASDAQ	NCTY	Tue, Jul 11, 2017	309.00	313.50	300.00	300.84
3162	NASDAQ	NCTY	Mon, Jul 10, 2017	324.00	327.06	309.00	309.00
3161	NASDAQ	NCTY	Fri, Jul 7, 2017	330.00	345.00	324.00	324.00
3160	NASDAQ	NCTY	Thu, Jul 6, 2017	330.00	345.00	330.00	330.00
3159	NASDAQ	NCTY	Wed, Jul 5, 2017	342.00	352.38	336.00	339.00
3158	NASDAQ	NCTY	Mon, Jul 3, 2017	339.00	351.00	336.00	351.00
3157	NASDAQ	NCTY	Fri, Jun 30, 2017	348.00	351.00	342.00	348.00
3156	NASDAQ	NCTY	Thu, Jun 29, 2017	342.09	363.00	339.00	363.00
3155	NASDAQ	NCTY	Wed, Jun 28, 2017	342.00	375.00	342.00	342.84
3154	NASDAQ	NCTY	Tue, Jun 27, 2017	360.00	360.00	345.00	345.00
3153	NASDAQ	NCTY	Mon, Jun 26, 2017	348.00	369.00	348.00	360.00
3152	NASDAQ	NCTY	Fri, Jun 23, 2017	337.26	354.00	337.26	339.30
3151	NASDAQ	NCTY	Thu, Jun 22, 2017	348.00	354.00	342.00	347.97
3150	NASDAQ	NCTY	Wed, Jun 21, 2017	358.05	370.95	336.00	342.54
3149	NASDAQ	NCTY	Tue, Jun 20, 2017	378.00	384.00	351.00	351.03
3148	NASDAQ	NCTY	Mon, Jun 19, 2017	354.00	396.00	348.00	372.00
3147	NASDAQ	NCTY	Fri, Jun 16, 2017	318.00	372.00	318.00	353.67
3146	NASDAQ	NCTY	Thu, Jun 15, 2017	330.00	330.00	306.03	318.00
3145	NASDAQ	NCTY	Wed, Jun 14, 2017	309.00	314.70	303.00	303.09
3144	NASDAQ	NCTY	Tue, Jun 13, 2017	315.00	315.00	300.00	306.00
3143	NASDAQ	NCTY	Mon, Jun 12, 2017	288.03	321.00	288.03	311.97
3142	NASDAQ	NCTY	Fri, Jun 9, 2017	315.00	315.00	282.57	288.00
3141	NASDAQ	NCTY	Thu, Jun 8, 2017	285.00	339.00	276.00	312.00
3140	NASDAQ	NCTY	Wed, Jun 7, 2017	267.00	275.70	267.00	267.03
3139	NASDAQ	NCTY	Tue, Jun 6, 2017	283.08	283.08	267.00	267.00
3138	NASDAQ	NCTY	Mon, Jun 5, 2017	273.00	285.00	273.00	273.72
3137	NASDAQ	NCTY	Fri, Jun 2, 2017	284.85	288.00	273.00	273.00
3136	NASDAQ	NCTY	Thu, Jun 1, 2017	288.00	288.00	273.00	285.00
3135	NASDAQ	NCTY	Wed, May 31, 2017	281.97	285.00	273.00	273.00
3134	NASDAQ	NCTY	Tue, May 30, 2017	288.00	288.00	267.81	270.00
3133	NASDAQ	NCTY	Fri, May 26, 2017	273.84	285.00	267.00	267.03
3132	NASDAQ	NCTY	Thu, May 25, 2017	282.00	287.88	264.00	270.00
3131	NASDAQ	NCTY	Wed, May 24, 2017	295.74	295.74	295.74	295.74
3130	NASDAQ	NCTY	Tue, May 23, 2017	288.00	297.00	288.00	297.00
3129	NASDAQ	NCTY	Mon, May 22, 2017	283.71	294.00	283.71	294.00
3128	NASDAQ	NCTY	Fri, May 19, 2017	285.00	288.00	279.36	283.71
3127	NASDAQ	NCTY	Thu, May 18, 2017	294.00	294.00	285.03	288.00
3126	NASDAQ	NCTY	Wed, May 17, 2017	300.33	300.63	291.00	291.00
3125	NASDAQ	NCTY	Tue, May 16, 2017	300.00	306.00	300.00	306.00
3124	NASDAQ	NCTY	Mon, May 15, 2017	303.00	309.00	294.00	298.50
3123	NASDAQ	NCTY	Fri, May 12, 2017	300.00	324.00	288.00	303.00
3122	NASDAQ	NCTY	Thu, May 11, 2017	300.00	303.00	300.00	300.00
3121	NASDAQ	NCTY	Wed, May 10, 2017	306.00	309.00	294.00	300.00
3120	NASDAQ	NCTY	Tue, May 9, 2017	307.05	313.98	297.00	300.00
3119	NASDAQ	NCTY	Mon, May 8, 2017	309.00	326.70	309.00	309.00
3118	NASDAQ	NCTY	Fri, May 5, 2017	324.00	339.00	306.00	309.00
3117	NASDAQ	NCTY	Thu, May 4, 2017	339.00	346.35	315.00	321.00
3116	NASDAQ	NCTY	Wed, May 3, 2017	330.00	357.00	324.00	324.00
3115	NASDAQ	NCTY	Tue, May 2, 2017	321.00	333.00	318.00	329.31
3114	NASDAQ	NCTY	Mon, May 1, 2017	315.00	327.00	312.00	327.00
3113	NASDAQ	NCTY	Fri, Apr 28, 2017	318.00	357.00	306.00	312.00
3112	NASDAQ	NCTY	Thu, Apr 27, 2017	318.00	329.70	309.00	318.00
3111	NASDAQ	NCTY	Wed, Apr 26, 2017	321.00	330.00	315.00	321.00
3110	NASDAQ	NCTY	Tue, Apr 25, 2017	324.00	336.00	315.00	318.00
3109	NASDAQ	NCTY	Mon, Apr 24, 2017	324.93	339.00	324.00	336.00
3108	NASDAQ	NCTY	Fri, Apr 21, 2017	330.00	336.00	318.00	336.00
3107	NASDAQ	NCTY	Thu, Apr 20, 2017	333.00	333.00	330.00	330.00
3106	NASDAQ	NCTY	Wed, Apr 19, 2017	321.00	348.00	309.30	331.80
3105	NASDAQ	NCTY	Tue, Apr 18, 2017	336.00	357.00	318.00	324.00
3104	NASDAQ	NCTY	Mon, Apr 17, 2017	354.00	366.00	324.00	324.00
3103	NASDAQ	NCTY	Thu, Apr 13, 2017	354.00	371.16	351.00	363.00
3102	NASDAQ	NCTY	Wed, Apr 12, 2017	342.00	375.00	333.00	354.00
3101	NASDAQ	NCTY	Tue, Apr 11, 2017	336.00	408.00	336.00	360.00
3100	NASDAQ	NCTY	Mon, Apr 10, 2017	345.00	345.00	318.00	334.35
3099	NASDAQ	NCTY	Fri, Apr 7, 2017	297.00	327.00	297.00	312.00
3098	NASDAQ	NCTY	Thu, Apr 6, 2017	303.00	303.00	276.00	283.50
3097	NASDAQ	NCTY	Wed, Apr 5, 2017	306.00	318.00	300.00	300.03
3096	NASDAQ	NCTY	Tue, Apr 4, 2017	312.00	315.00	306.90	312.00
3095	NASDAQ	NCTY	Mon, Apr 3, 2017	312.00	315.00	306.00	306.03
3094	NASDAQ	NCTY	Fri, Mar 31, 2017	309.00	309.45	303.42	309.00
3093	NASDAQ	NCTY	Thu, Mar 30, 2017	309.00	318.00	309.00	309.00
3092	NASDAQ	NCTY	Wed, Mar 29, 2017	321.30	321.30	315.00	315.00
3091	NASDAQ	NCTY	Tue, Mar 28, 2017	303.00	348.90	303.00	320.97
3090	NASDAQ	NCTY	Mon, Mar 27, 2017	306.00	312.00	300.03	300.03
3089	NASDAQ	NCTY	Fri, Mar 24, 2017	306.63	315.00	306.00	315.00
3088	NASDAQ	NCTY	Thu, Mar 23, 2017	306.03	312.00	306.03	312.00
3087	NASDAQ	NCTY	Wed, Mar 22, 2017	312.00	312.00	311.97	312.00
3086	NASDAQ	NCTY	Tue, Mar 21, 2017	309.00	315.00	309.00	315.00
3085	NASDAQ	NCTY	Mon, Mar 20, 2017	302.16	306.00	302.16	306.00
3084	NASDAQ	NCTY	Fri, Mar 17, 2017	314.37	315.00	309.00	309.00
3083	NASDAQ	NCTY	Thu, Mar 16, 2017	300.03	315.00	300.03	312.66
3082	NASDAQ	NCTY	Wed, Mar 15, 2017	308.52	308.52	300.00	303.00
3081	NASDAQ	NCTY	Tue, Mar 14, 2017	308.07	309.00	308.07	309.00
3080	NASDAQ	NCTY	Mon, Mar 13, 2017	300.00	309.00	300.00	309.00
3079	NASDAQ	NCTY	Fri, Mar 10, 2017	306.03	312.00	303.00	312.00
3078	NASDAQ	NCTY	Thu, Mar 9, 2017	306.03	314.70	306.00	306.00
3077	NASDAQ	NCTY	Wed, Mar 8, 2017	315.00	315.96	315.00	315.03
3076	NASDAQ	NCTY	Tue, Mar 7, 2017	317.07	317.07	315.00	315.00
3075	NASDAQ	NCTY	Mon, Mar 6, 2017	315.00	317.97	315.00	317.97
3074	NASDAQ	NCTY	Fri, Mar 3, 2017	315.00	321.00	312.00	315.03
3073	NASDAQ	NCTY	Thu, Mar 2, 2017	317.40	321.00	315.00	318.00
3072	NASDAQ	NCTY	Wed, Mar 1, 2017	315.00	321.00	306.00	321.00
3071	NASDAQ	NCTY	Tue, Feb 28, 2017	309.00	312.00	303.00	309.00
3070	NASDAQ	NCTY	Mon, Feb 27, 2017	300.00	309.00	300.00	309.00
3069	NASDAQ	NCTY	Fri, Feb 24, 2017	311.37	311.37	306.15	309.00
3068	NASDAQ	NCTY	Thu, Feb 23, 2017	315.00	315.00	311.37	315.00
3067	NASDAQ	NCTY	Wed, Feb 22, 2017	327.00	327.00	300.00	312.00
3066	NASDAQ	NCTY	Tue, Feb 21, 2017	315.00	345.00	294.00	336.00
3065	NASDAQ	NCTY	Fri, Feb 17, 2017	315.00	318.00	294.00	315.00
3064	NASDAQ	NCTY	Thu, Feb 16, 2017	315.00	315.00	294.00	315.00
3063	NASDAQ	NCTY	Wed, Feb 15, 2017	315.00	315.00	297.00	315.00
3062	NASDAQ	NCTY	Tue, Feb 14, 2017	315.00	315.00	309.00	315.00
3061	NASDAQ	NCTY	Mon, Feb 13, 2017	309.00	315.00	300.00	312.00
3060	NASDAQ	NCTY	Fri, Feb 10, 2017	330.00	333.00	291.90	295.41
3059	NASDAQ	NCTY	Thu, Feb 9, 2017	318.00	333.00	312.00	312.00
3058	NASDAQ	NCTY	Wed, Feb 8, 2017	333.00	334.20	325.20	325.20
3057	NASDAQ	NCTY	Tue, Feb 7, 2017	330.54	342.00	330.03	339.00
3056	NASDAQ	NCTY	Mon, Feb 6, 2017	336.00	351.00	330.00	345.00
3055	NASDAQ	NCTY	Fri, Feb 3, 2017	366.00	366.00	336.00	342.00
3054	NASDAQ	NCTY	Thu, Feb 2, 2017	315.00	369.00	312.00	345.00
3053	NASDAQ	NCTY	Wed, Feb 1, 2017	321.00	326.40	294.00	300.00
3052	NASDAQ	NCTY	Tue, Jan 31, 2017	330.00	345.00	282.60	315.00
3051	NASDAQ	NCTY	Mon, Jan 30, 2017	336.00	345.00	319.23	345.00
3050	NASDAQ	NCTY	Fri, Jan 27, 2017	339.00	360.00	333.03	336.00
3049	NASDAQ	NCTY	Thu, Jan 26, 2017	348.00	357.00	342.00	351.00
3048	NASDAQ	NCTY	Wed, Jan 25, 2017	363.00	363.00	342.00	357.00
3047	NASDAQ	NCTY	Tue, Jan 24, 2017	360.00	363.60	342.00	342.00
3046	NASDAQ	NCTY	Mon, Jan 23, 2017	363.00	372.00	351.00	366.00
3045	NASDAQ	NCTY	Fri, Jan 20, 2017	354.00	372.00	339.00	366.00
3044	NASDAQ	NCTY	Thu, Jan 19, 2017	354.00	357.00	336.00	357.00
3043	NASDAQ	NCTY	Wed, Jan 18, 2017	360.00	381.00	336.00	351.00
3042	NASDAQ	NCTY	Tue, Jan 17, 2017	351.00	369.00	345.00	360.00
3041	NASDAQ	NCTY	Fri, Jan 13, 2017	342.00	348.00	333.00	342.00
3040	NASDAQ	NCTY	Thu, Jan 12, 2017	342.00	366.90	336.00	345.00
3039	NASDAQ	NCTY	Wed, Jan 11, 2017	339.00	360.00	339.00	346.92
3038	NASDAQ	NCTY	Tue, Jan 10, 2017	354.00	354.00	336.00	342.00
3037	NASDAQ	NCTY	Mon, Jan 9, 2017	363.00	369.00	345.00	354.00
3036	NASDAQ	NCTY	Fri, Jan 6, 2017	360.00	369.00	336.00	369.00
3035	NASDAQ	NCTY	Thu, Jan 5, 2017	366.00	366.00	354.00	357.00
3034	NASDAQ	NCTY	Wed, Jan 4, 2017	372.00	378.00	363.00	363.00
3033	NASDAQ	NCTY	Tue, Jan 3, 2017	375.00	375.03	375.00	375.00
3032	NASDAQ	NCTY	Fri, Dec 30, 2016	371.46	381.00	371.46	375.00
3031	NASDAQ	NCTY	Thu, Dec 29, 2016	372.00	372.00	369.00	369.03
3030	NASDAQ	NCTY	Wed, Dec 28, 2016	369.00	387.00	369.00	370.50
3029	NASDAQ	NCTY	Tue, Dec 27, 2016	369.03	382.56	369.03	378.60
3028	NASDAQ	NCTY	Fri, Dec 23, 2016	375.00	390.00	375.00	378.00
3027	NASDAQ	NCTY	Thu, Dec 22, 2016	376.17	376.17	375.00	375.00
3026	NASDAQ	NCTY	Wed, Dec 21, 2016	375.30	378.36	375.00	375.00
3025	NASDAQ	NCTY	Tue, Dec 20, 2016	375.00	377.97	369.03	372.96
3024	NASDAQ	NCTY	Mon, Dec 19, 2016	384.00	384.00	378.00	378.00
3023	NASDAQ	NCTY	Fri, Dec 16, 2016	375.00	375.33	372.00	372.00
3022	NASDAQ	NCTY	Thu, Dec 15, 2016	375.00	381.00	375.00	378.00
3021	NASDAQ	NCTY	Wed, Dec 14, 2016	381.00	381.00	381.00	381.00
3020	NASDAQ	NCTY	Tue, Dec 13, 2016	378.00	387.00	378.00	387.00
3019	NASDAQ	NCTY	Mon, Dec 12, 2016	387.00	391.20	381.00	384.00
3018	NASDAQ	NCTY	Fri, Dec 9, 2016	404.40	404.40	390.00	396.33
3017	NASDAQ	NCTY	Thu, Dec 8, 2016	402.00	402.00	396.00	396.00
3016	NASDAQ	NCTY	Wed, Dec 7, 2016	408.00	414.00	387.00	408.00
3015	NASDAQ	NCTY	Tue, Dec 6, 2016	410.97	411.00	390.00	405.00
3014	NASDAQ	NCTY	Mon, Dec 5, 2016	401.67	423.00	381.00	402.00
3013	NASDAQ	NCTY	Fri, Dec 2, 2016	396.00	414.00	387.00	402.00
3012	NASDAQ	NCTY	Thu, Dec 1, 2016	435.00	435.00	384.00	402.00
3011	NASDAQ	NCTY	Wed, Nov 30, 2016	402.00	435.00	390.00	435.00
3010	NASDAQ	NCTY	Tue, Nov 29, 2016	381.00	408.00	381.00	390.00
3009	NASDAQ	NCTY	Mon, Nov 28, 2016	395.70	395.97	378.00	381.00
3008	NASDAQ	NCTY	Fri, Nov 25, 2016	405.00	408.00	390.00	390.00
3007	NASDAQ	NCTY	Wed, Nov 23, 2016	402.00	405.00	393.00	402.00
3006	NASDAQ	NCTY	Tue, Nov 22, 2016	432.00	435.66	405.00	411.00
3005	NASDAQ	NCTY	Mon, Nov 21, 2016	450.00	537.00	402.00	432.00
3004	NASDAQ	NCTY	Fri, Nov 18, 2016	423.00	459.60	389.22	450.00
3003	NASDAQ	NCTY	Thu, Nov 17, 2016	378.00	441.00	366.00	435.00
3002	NASDAQ	NCTY	Wed, Nov 16, 2016	372.00	390.00	360.00	366.00
3001	NASDAQ	NCTY	Tue, Nov 15, 2016	390.00	393.00	363.00	384.00
3000	NASDAQ	NCTY	Mon, Nov 14, 2016	375.00	387.00	375.00	386.97
2999	NASDAQ	NCTY	Fri, Nov 11, 2016	360.84	372.03	360.00	372.00
2998	NASDAQ	NCTY	Thu, Nov 10, 2016	402.00	402.00	366.00	375.00
2997	NASDAQ	NCTY	Wed, Nov 9, 2016	429.00	432.00	390.00	402.00
2996	NASDAQ	NCTY	Tue, Nov 8, 2016	411.00	435.00	411.00	432.00
2995	NASDAQ	NCTY	Mon, Nov 7, 2016	413.70	417.00	408.00	417.00
2994	NASDAQ	NCTY	Fri, Nov 4, 2016	414.00	420.00	414.00	414.00
2993	NASDAQ	NCTY	Thu, Nov 3, 2016	435.00	435.00	405.00	420.00
2992	NASDAQ	NCTY	Wed, Nov 2, 2016	468.00	468.00	417.00	417.00
2991	NASDAQ	NCTY	Tue, Nov 1, 2016	480.00	480.00	468.00	468.00
2990	NASDAQ	NCTY	Mon, Oct 31, 2016	486.00	486.00	483.00	484.50
2989	NASDAQ	NCTY	Fri, Oct 28, 2016	480.72	486.00	480.00	486.00
2988	NASDAQ	NCTY	Thu, Oct 27, 2016	480.00	486.00	480.00	483.00
2987	NASDAQ	NCTY	Wed, Oct 26, 2016	465.00	477.00	465.00	468.00
2986	NASDAQ	NCTY	Tue, Oct 25, 2016	492.30	522.00	456.00	486.00
2985	NASDAQ	NCTY	Mon, Oct 24, 2016	495.75	498.00	489.30	498.00
2984	NASDAQ	NCTY	Fri, Oct 21, 2016	504.00	504.00	498.00	498.00
2983	NASDAQ	NCTY	Thu, Oct 20, 2016	0.00	0.00	0.00	504.00
2982	NASDAQ	NCTY	Wed, Oct 19, 2016	489.00	504.00	486.00	504.00
2981	NASDAQ	NCTY	Tue, Oct 18, 2016	511.80	513.00	504.00	504.00
2980	NASDAQ	NCTY	Mon, Oct 17, 2016	510.00	510.00	504.84	510.00
2979	NASDAQ	NCTY	Fri, Oct 14, 2016	531.00	531.00	508.80	510.00
2978	NASDAQ	NCTY	Thu, Oct 13, 2016	516.00	516.00	516.00	516.00
2977	NASDAQ	NCTY	Wed, Oct 12, 2016	0.00	0.00	0.00	516.00
2976	NASDAQ	NCTY	Tue, Oct 11, 2016	516.00	516.00	516.00	516.00
2975	NASDAQ	NCTY	Mon, Oct 10, 2016	516.33	519.00	516.00	519.00
2974	NASDAQ	NCTY	Fri, Oct 7, 2016	519.90	522.00	516.00	516.63
2973	NASDAQ	NCTY	Thu, Oct 6, 2016	507.00	522.00	492.00	522.00
2972	NASDAQ	NCTY	Wed, Oct 5, 2016	526.68	526.68	516.00	516.00
2971	NASDAQ	NCTY	Tue, Oct 4, 2016	546.00	546.00	522.00	522.00
2970	NASDAQ	NCTY	Mon, Oct 3, 2016	546.00	552.00	546.00	549.00
2969	NASDAQ	NCTY	Fri, Sep 30, 2016	549.00	549.00	549.00	549.00
2968	NASDAQ	NCTY	Thu, Sep 29, 2016	536.97	536.97	519.00	536.67
2967	NASDAQ	NCTY	Wed, Sep 28, 2016	539.67	540.00	539.67	539.67
2966	NASDAQ	NCTY	Tue, Sep 27, 2016	0.00	0.00	0.00	540.00
2965	NASDAQ	NCTY	Mon, Sep 26, 2016	546.00	549.00	540.00	540.00
2964	NASDAQ	NCTY	Fri, Sep 23, 2016	533.40	546.00	533.40	546.00
2963	NASDAQ	NCTY	Thu, Sep 22, 2016	516.36	520.98	516.36	520.98
2962	NASDAQ	NCTY	Wed, Sep 21, 2016	536.40	536.40	536.40	536.40
2961	NASDAQ	NCTY	Tue, Sep 20, 2016	536.16	536.16	516.39	519.00
2960	NASDAQ	NCTY	Mon, Sep 19, 2016	510.03	533.13	510.03	533.13
2959	NASDAQ	NCTY	Fri, Sep 16, 2016	537.00	537.00	537.00	537.00
2958	NASDAQ	NCTY	Thu, Sep 15, 2016	0.00	0.00	0.00	536.97
2957	NASDAQ	NCTY	Wed, Sep 14, 2016	537.00	546.00	531.00	536.97
2956	NASDAQ	NCTY	Tue, Sep 13, 2016	489.00	516.00	489.00	516.00
2955	NASDAQ	NCTY	Mon, Sep 12, 2016	507.00	525.00	495.00	516.00
2954	NASDAQ	NCTY	Fri, Sep 9, 2016	516.00	523.05	504.00	507.00
2953	NASDAQ	NCTY	Thu, Sep 8, 2016	540.60	542.97	507.00	516.00
2952	NASDAQ	NCTY	Wed, Sep 7, 2016	560.97	560.97	525.00	528.00
2951	NASDAQ	NCTY	Tue, Sep 6, 2016	540.00	543.00	540.00	540.00
2950	NASDAQ	NCTY	Fri, Sep 2, 2016	555.00	555.00	549.00	549.03
2949	NASDAQ	NCTY	Thu, Sep 1, 2016	555.00	567.00	537.00	540.00
2948	NASDAQ	NCTY	Wed, Aug 31, 2016	543.00	564.00	537.00	546.00
2947	NASDAQ	NCTY	Tue, Aug 30, 2016	0.00	0.00	0.00	537.00
2946	NASDAQ	NCTY	Mon, Aug 29, 2016	570.00	570.00	531.00	537.00
2945	NASDAQ	NCTY	Fri, Aug 26, 2016	546.00	561.00	539.97	561.00
2944	NASDAQ	NCTY	Thu, Aug 25, 2016	540.33	567.00	531.00	531.00
2943	NASDAQ	NCTY	Wed, Aug 24, 2016	576.00	576.00	525.00	549.00
2942	NASDAQ	NCTY	Tue, Aug 23, 2016	568.86	627.00	498.00	585.00
2941	NASDAQ	NCTY	Mon, Aug 22, 2016	543.00	568.59	525.00	567.00
2940	NASDAQ	NCTY	Fri, Aug 19, 2016	462.00	541.50	459.00	528.00
2939	NASDAQ	NCTY	Thu, Aug 18, 2016	468.33	475.20	456.00	456.00
2938	NASDAQ	NCTY	Wed, Aug 17, 2016	501.00	501.00	462.00	468.00
2937	NASDAQ	NCTY	Tue, Aug 16, 2016	525.00	525.00	492.00	495.00
2936	NASDAQ	NCTY	Mon, Aug 15, 2016	540.00	540.00	519.00	525.00
2935	NASDAQ	NCTY	Fri, Aug 12, 2016	540.00	543.00	531.00	540.00
2934	NASDAQ	NCTY	Thu, Aug 11, 2016	567.00	600.00	540.00	543.00
2933	NASDAQ	NCTY	Wed, Aug 10, 2016	567.00	567.00	546.00	552.00
2932	NASDAQ	NCTY	Tue, Aug 9, 2016	561.00	576.00	552.00	576.00
2931	NASDAQ	NCTY	Mon, Aug 8, 2016	561.00	573.00	540.00	570.00
2930	NASDAQ	NCTY	Fri, Aug 5, 2016	558.60	558.60	558.60	558.60
2929	NASDAQ	NCTY	Thu, Aug 4, 2016	555.00	564.09	555.00	561.00
2928	NASDAQ	NCTY	Wed, Aug 3, 2016	558.00	564.66	552.00	552.00
2927	NASDAQ	NCTY	Tue, Aug 2, 2016	585.00	596.97	564.00	564.00
2926	NASDAQ	NCTY	Mon, Aug 1, 2016	645.00	657.00	558.00	570.00
2925	NASDAQ	NCTY	Fri, Jul 29, 2016	597.00	660.00	549.00	600.00
2924	NASDAQ	NCTY	Thu, Jul 28, 2016	627.00	627.00	567.00	582.00
2923	NASDAQ	NCTY	Wed, Jul 27, 2016	603.00	647.85	585.00	624.00
2922	NASDAQ	NCTY	Tue, Jul 26, 2016	597.00	606.00	540.00	603.00
2921	NASDAQ	NCTY	Mon, Jul 25, 2016	555.00	630.00	543.00	591.00
2920	NASDAQ	NCTY	Fri, Jul 22, 2016	498.00	555.00	498.00	537.00
2919	NASDAQ	NCTY	Thu, Jul 21, 2016	483.00	537.00	483.00	498.00
2918	NASDAQ	NCTY	Wed, Jul 20, 2016	507.00	519.00	477.00	516.00
2917	NASDAQ	NCTY	Tue, Jul 19, 2016	507.00	513.00	483.00	507.00
2916	NASDAQ	NCTY	Mon, Jul 18, 2016	468.00	531.00	468.00	516.00
2915	NASDAQ	NCTY	Fri, Jul 15, 2016	484.80	485.97	474.00	474.00
2914	NASDAQ	NCTY	Thu, Jul 14, 2016	474.00	474.00	474.00	474.00
2913	NASDAQ	NCTY	Wed, Jul 13, 2016	492.00	492.00	474.00	474.00
2912	NASDAQ	NCTY	Tue, Jul 12, 2016	491.67	498.00	486.00	492.00
2911	NASDAQ	NCTY	Mon, Jul 11, 2016	456.00	491.97	456.00	483.00
2910	NASDAQ	NCTY	Fri, Jul 8, 2016	447.00	479.40	441.00	473.97
2909	NASDAQ	NCTY	Thu, Jul 7, 2016	498.00	498.00	429.00	444.00
2908	NASDAQ	NCTY	Wed, Jul 6, 2016	498.00	507.00	498.00	507.00
2907	NASDAQ	NCTY	Tue, Jul 5, 2016	516.00	516.00	498.00	498.00
2906	NASDAQ	NCTY	Fri, Jul 1, 2016	513.00	525.00	513.00	525.00
2905	NASDAQ	NCTY	Thu, Jun 30, 2016	510.00	516.00	501.00	510.00
2904	NASDAQ	NCTY	Wed, Jun 29, 2016	510.00	531.00	501.00	531.00
2903	NASDAQ	NCTY	Tue, Jun 28, 2016	516.03	516.03	501.00	509.97
2902	NASDAQ	NCTY	Mon, Jun 27, 2016	519.00	523.56	516.00	516.00
2901	NASDAQ	NCTY	Fri, Jun 24, 2016	516.00	531.00	516.00	522.00
2900	NASDAQ	NCTY	Thu, Jun 23, 2016	530.16	530.16	519.00	522.00
2899	NASDAQ	NCTY	Wed, Jun 22, 2016	540.00	540.00	522.00	528.00
2898	NASDAQ	NCTY	Tue, Jun 21, 2016	537.00	540.00	519.00	540.00
2897	NASDAQ	NCTY	Mon, Jun 20, 2016	536.70	540.00	519.00	531.00
2896	NASDAQ	NCTY	Fri, Jun 17, 2016	516.00	540.03	516.00	525.03
2895	NASDAQ	NCTY	Thu, Jun 16, 2016	519.03	528.00	519.00	525.00
2894	NASDAQ	NCTY	Wed, Jun 15, 2016	519.03	540.00	516.00	528.00
2893	NASDAQ	NCTY	Tue, Jun 14, 2016	530.97	531.00	519.00	522.00
2892	NASDAQ	NCTY	Mon, Jun 13, 2016	537.00	561.00	531.00	531.00
2891	NASDAQ	NCTY	Fri, Jun 10, 2016	573.00	573.00	540.00	540.00
2890	NASDAQ	NCTY	Thu, Jun 9, 2016	573.00	579.00	567.00	567.00
2889	NASDAQ	NCTY	Wed, Jun 8, 2016	596.97	597.00	576.00	579.00
2888	NASDAQ	NCTY	Tue, Jun 7, 2016	594.00	621.00	570.00	576.00
2887	NASDAQ	NCTY	Mon, Jun 6, 2016	591.00	621.00	588.00	597.00
2886	NASDAQ	NCTY	Fri, Jun 3, 2016	615.00	615.00	591.00	591.96
2885	NASDAQ	NCTY	Thu, Jun 2, 2016	597.00	630.00	597.00	621.00
2884	NASDAQ	NCTY	Wed, Jun 1, 2016	633.00	633.00	597.00	597.03
2883	NASDAQ	NCTY	Tue, May 31, 2016	588.00	600.00	585.00	594.03
2882	NASDAQ	NCTY	Fri, May 27, 2016	600.00	654.00	576.00	594.00
2881	NASDAQ	NCTY	Thu, May 26, 2016	573.00	594.00	572.97	594.00
2880	NASDAQ	NCTY	Wed, May 25, 2016	570.03	600.00	570.03	573.00
2879	NASDAQ	NCTY	Tue, May 24, 2016	582.03	597.00	582.00	597.00
2878	NASDAQ	NCTY	Mon, May 23, 2016	576.00	600.00	561.00	597.00
2877	NASDAQ	NCTY	Fri, May 20, 2016	586.20	588.00	581.10	585.00
2876	NASDAQ	NCTY	Thu, May 19, 2016	594.00	594.00	579.03	591.00
2875	NASDAQ	NCTY	Wed, May 18, 2016	603.00	612.00	594.00	600.00
2874	NASDAQ	NCTY	Tue, May 17, 2016	618.84	624.00	600.00	600.00
2873	NASDAQ	NCTY	Mon, May 16, 2016	631.20	642.00	618.00	624.00
2872	NASDAQ	NCTY	Fri, May 13, 2016	600.00	645.00	600.00	621.00
2871	NASDAQ	NCTY	Thu, May 12, 2016	603.03	609.00	600.00	600.00
2870	NASDAQ	NCTY	Wed, May 11, 2016	629.97	629.97	603.00	615.00
2869	NASDAQ	NCTY	Tue, May 10, 2016	627.03	642.00	618.00	618.00
2868	NASDAQ	NCTY	Mon, May 9, 2016	621.00	633.00	621.00	627.00
2867	NASDAQ	NCTY	Fri, May 6, 2016	651.00	651.00	624.00	633.00
2866	NASDAQ	NCTY	Thu, May 5, 2016	639.03	654.00	630.00	651.00
2865	NASDAQ	NCTY	Wed, May 4, 2016	681.00	681.00	645.00	654.00
2864	NASDAQ	NCTY	Tue, May 3, 2016	693.00	693.00	660.00	681.00
2863	NASDAQ	NCTY	Mon, May 2, 2016	705.00	705.00	687.00	693.00
2862	NASDAQ	NCTY	Fri, Apr 29, 2016	687.00	705.00	681.00	702.00
2861	NASDAQ	NCTY	Thu, Apr 28, 2016	681.00	699.00	678.00	690.00
2860	NASDAQ	NCTY	Wed, Apr 27, 2016	687.00	696.00	675.00	681.00
2859	NASDAQ	NCTY	Tue, Apr 26, 2016	705.00	705.00	678.00	689.97
2858	NASDAQ	NCTY	Mon, Apr 25, 2016	681.00	699.00	681.00	699.00
2857	NASDAQ	NCTY	Fri, Apr 22, 2016	708.00	714.00	678.00	678.00
2856	NASDAQ	NCTY	Thu, Apr 21, 2016	714.00	714.00	687.00	702.00
2855	NASDAQ	NCTY	Wed, Apr 20, 2016	723.00	725.67	710.40	714.00
2854	NASDAQ	NCTY	Tue, Apr 19, 2016	714.00	717.00	693.00	714.00
2853	NASDAQ	NCTY	Mon, Apr 18, 2016	696.00	717.00	696.00	708.00
2852	NASDAQ	NCTY	Fri, Apr 15, 2016	699.00	717.00	693.00	693.00
2851	NASDAQ	NCTY	Thu, Apr 14, 2016	696.00	723.00	690.00	693.00
2850	NASDAQ	NCTY	Wed, Apr 13, 2016	729.00	729.00	690.00	696.00
2849	NASDAQ	NCTY	Tue, Apr 12, 2016	690.00	738.00	690.00	735.00
2848	NASDAQ	NCTY	Mon, Apr 11, 2016	678.00	720.00	672.00	690.00
2847	NASDAQ	NCTY	Fri, Apr 8, 2016	723.00	743.97	678.00	684.00
2846	NASDAQ	NCTY	Thu, Apr 7, 2016	717.00	764.85	699.00	699.00
2845	NASDAQ	NCTY	Wed, Apr 6, 2016	717.00	720.00	705.00	711.00
2844	NASDAQ	NCTY	Tue, Apr 5, 2016	687.00	687.00	687.00	699.00
2843	NASDAQ	NCTY	Mon, Apr 4, 2016	711.00	738.90	687.00	687.00
2842	NASDAQ	NCTY	Fri, Apr 1, 2016	747.00	756.00	735.00	738.00
2841	NASDAQ	NCTY	Thu, Mar 31, 2016	750.00	768.00	744.00	753.00
2840	NASDAQ	NCTY	Wed, Mar 30, 2016	753.00	812.67	747.00	750.00
2839	NASDAQ	NCTY	Tue, Mar 29, 2016	738.00	750.00	738.00	744.00
2838	NASDAQ	NCTY	Mon, Mar 28, 2016	717.00	756.00	699.00	732.00
2837	NASDAQ	NCTY	Thu, Mar 24, 2016	678.00	705.00	675.00	723.00
2836	NASDAQ	NCTY	Wed, Mar 23, 2016	702.00	702.00	684.00	699.00
2835	NASDAQ	NCTY	Tue, Mar 22, 2016	660.00	669.00	645.00	666.00
2834	NASDAQ	NCTY	Mon, Mar 21, 2016	702.00	720.00	666.00	672.00
2833	NASDAQ	NCTY	Fri, Mar 18, 2016	713.04	762.00	690.00	735.00
2832	NASDAQ	NCTY	Thu, Mar 17, 2016	696.00	723.00	696.00	711.00
2831	NASDAQ	NCTY	Wed, Mar 16, 2016	696.00	737.67	681.00	702.00
2830	NASDAQ	NCTY	Tue, Mar 15, 2016	681.00	681.00	681.00	681.00
2829	NASDAQ	NCTY	Mon, Mar 14, 2016	744.00	762.00	657.00	690.00
2828	NASDAQ	NCTY	Fri, Mar 11, 2016	762.00	762.00	762.00	756.00
2827	NASDAQ	NCTY	Thu, Mar 10, 2016	681.00	681.00	681.00	729.00
2826	NASDAQ	NCTY	Wed, Mar 9, 2016	660.00	698.85	660.00	660.00
2825	NASDAQ	NCTY	Tue, Mar 8, 2016	663.00	669.00	657.00	672.00
2824	NASDAQ	NCTY	Mon, Mar 7, 2016	663.00	672.00	651.00	672.00
2823	NASDAQ	NCTY	Fri, Mar 4, 2016	648.00	684.96	636.00	680.88
2822	NASDAQ	NCTY	Thu, Mar 3, 2016	663.00	663.00	663.00	675.00
2821	NASDAQ	NCTY	Wed, Mar 2, 2016	666.00	690.00	654.00	684.60
2820	NASDAQ	NCTY	Tue, Mar 1, 2016	657.00	657.75	642.00	660.00
2819	NASDAQ	NCTY	Mon, Feb 29, 2016	600.00	612.00	600.00	612.00
2818	NASDAQ	NCTY	Fri, Feb 26, 2016	606.00	606.00	600.00	609.00
2817	NASDAQ	NCTY	Thu, Feb 25, 2016	600.00	630.00	600.00	617.67
2816	NASDAQ	NCTY	Wed, Feb 24, 2016	606.00	627.00	591.00	609.00
2815	NASDAQ	NCTY	Tue, Feb 23, 2016	645.00	648.00	600.00	615.00
2814	NASDAQ	NCTY	Mon, Feb 22, 2016	644.67	672.00	644.67	645.00
2813	NASDAQ	NCTY	Fri, Feb 19, 2016	663.33	663.33	642.00	648.00
2812	NASDAQ	NCTY	Thu, Feb 18, 2016	675.00	678.00	636.00	642.00
2811	NASDAQ	NCTY	Wed, Feb 17, 2016	615.00	687.00	603.00	678.00
2810	NASDAQ	NCTY	Tue, Feb 16, 2016	549.00	693.00	549.00	621.00
2809	NASDAQ	NCTY	Fri, Feb 12, 2016	756.00	756.00	504.00	543.00
2808	NASDAQ	NCTY	Thu, Feb 11, 2016	672.00	708.00	672.00	684.00
2807	NASDAQ	NCTY	Wed, Feb 10, 2016	693.03	705.00	684.00	687.00
2806	NASDAQ	NCTY	Tue, Feb 9, 2016	771.00	771.00	674.22	680.97
2805	NASDAQ	NCTY	Mon, Feb 8, 2016	747.00	759.00	669.00	669.00
2804	NASDAQ	NCTY	Fri, Feb 5, 2016	810.00	810.00	747.00	759.00
2803	NASDAQ	NCTY	Thu, Feb 4, 2016	744.00	984.00	744.00	813.00
2802	NASDAQ	NCTY	Wed, Feb 3, 2016	714.00	756.00	711.00	726.00
2801	NASDAQ	NCTY	Tue, Feb 2, 2016	678.00	722.97	678.00	684.00
2800	NASDAQ	NCTY	Mon, Feb 1, 2016	639.00	708.00	639.00	685.56
2799	NASDAQ	NCTY	Fri, Jan 29, 2016	627.00	704.97	627.00	669.00
2798	NASDAQ	NCTY	Thu, Jan 28, 2016	646.50	684.00	646.50	657.00
2797	NASDAQ	NCTY	Wed, Jan 27, 2016	681.00	723.00	657.00	657.00
2796	NASDAQ	NCTY	Tue, Jan 26, 2016	657.00	738.00	651.00	678.00
2795	NASDAQ	NCTY	Mon, Jan 25, 2016	600.00	684.00	600.00	666.00
2794	NASDAQ	NCTY	Fri, Jan 22, 2016	693.00	705.00	666.00	684.00
2793	NASDAQ	NCTY	Thu, Jan 21, 2016	645.00	702.00	642.00	702.00
2792	NASDAQ	NCTY	Wed, Jan 20, 2016	633.00	711.00	633.00	681.00
2791	NASDAQ	NCTY	Tue, Jan 19, 2016	825.00	828.00	642.00	681.00
2790	NASDAQ	NCTY	Fri, Jan 15, 2016	819.00	864.00	793.26	828.00
2789	NASDAQ	NCTY	Thu, Jan 14, 2016	831.00	849.00	810.00	840.00
2788	NASDAQ	NCTY	Wed, Jan 13, 2016	838.65	846.00	822.00	831.00
2787	NASDAQ	NCTY	Tue, Jan 12, 2016	804.51	854.91	804.51	837.00
2786	NASDAQ	NCTY	Mon, Jan 11, 2016	813.00	824.58	792.00	804.00
2785	NASDAQ	NCTY	Fri, Jan 8, 2016	801.00	843.00	786.00	795.00
2784	NASDAQ	NCTY	Thu, Jan 7, 2016	825.00	825.00	780.00	792.00
2783	NASDAQ	NCTY	Wed, Jan 6, 2016	879.00	879.00	825.00	828.00
2782	NASDAQ	NCTY	Tue, Jan 5, 2016	870.00	942.00	870.00	876.00
2781	NASDAQ	NCTY	Mon, Jan 4, 2016	885.00	927.00	873.00	876.00
2780	NASDAQ	NCTY	Thu, Dec 31, 2015	924.00	954.00	924.00	945.00
2779	NASDAQ	NCTY	Wed, Dec 30, 2015	900.00	984.00	900.00	924.00
2778	NASDAQ	NCTY	Tue, Dec 29, 2015	1005.00	1005.00	852.00	900.00
2777	NASDAQ	NCTY	Mon, Dec 28, 2015	1020.00	1023.00	963.00	1005.00
2776	NASDAQ	NCTY	Thu, Dec 24, 2015	1062.00	1109.97	1050.00	1065.00
2775	NASDAQ	NCTY	Wed, Dec 23, 2015	1107.00	1140.00	1020.00	1056.00
2774	NASDAQ	NCTY	Tue, Dec 22, 2015	1095.00	1109.97	1059.00	1104.00
2773	NASDAQ	NCTY	Mon, Dec 21, 2015	1080.00	1119.00	1065.00	1095.00
2772	NASDAQ	NCTY	Fri, Dec 18, 2015	1083.00	1083.03	1050.00	1065.00
2771	NASDAQ	NCTY	Thu, Dec 17, 2015	1074.00	1110.00	1065.00	1095.00
2770	NASDAQ	NCTY	Wed, Dec 16, 2015	1101.00	1107.00	1074.00	1080.00
2769	NASDAQ	NCTY	Tue, Dec 15, 2015	1110.00	1125.00	1062.00	1112.67
2768	NASDAQ	NCTY	Mon, Dec 14, 2015	1131.00	1167.00	1107.00	1116.00
2767	NASDAQ	NCTY	Fri, Dec 11, 2015	1113.00	1187.43	1086.00	1130.67
2766	NASDAQ	NCTY	Thu, Dec 10, 2015	1155.00	1155.00	1071.00	1116.00
2765	NASDAQ	NCTY	Wed, Dec 9, 2015	1149.00	1164.00	1110.00	1155.00
2764	NASDAQ	NCTY	Tue, Dec 8, 2015	1176.00	1193.67	1146.00	1167.00
2763	NASDAQ	NCTY	Mon, Dec 7, 2015	1149.00	1200.00	1110.00	1191.00
2762	NASDAQ	NCTY	Fri, Dec 4, 2015	1173.00	1320.00	1125.00	1164.00
2761	NASDAQ	NCTY	Thu, Dec 3, 2015	1077.00	1194.00	1056.33	1171.50
2760	NASDAQ	NCTY	Wed, Dec 2, 2015	1035.00	1104.00	936.00	1086.00
2759	NASDAQ	NCTY	Tue, Dec 1, 2015	1170.00	1170.00	990.00	1047.00
2758	NASDAQ	NCTY	Mon, Nov 30, 2015	1290.00	1347.00	1134.00	1185.00
2757	NASDAQ	NCTY	Fri, Nov 27, 2015	1056.00	1296.00	1056.00	1287.00
2756	NASDAQ	NCTY	Wed, Nov 25, 2015	978.00	1050.00	930.00	1047.00
2755	NASDAQ	NCTY	Tue, Nov 24, 2015	702.00	918.00	687.00	870.00
2754	NASDAQ	NCTY	Mon, Nov 23, 2015	633.00	714.00	624.00	711.00
2753	NASDAQ	NCTY	Fri, Nov 20, 2015	594.00	660.00	534.00	627.00
2752	NASDAQ	NCTY	Thu, Nov 19, 2015	630.00	654.00	531.00	599.85
2751	NASDAQ	NCTY	Wed, Nov 18, 2015	717.00	720.00	549.00	603.00
2750	NASDAQ	NCTY	Tue, Nov 17, 2015	630.00	711.00	630.00	698.97
2749	NASDAQ	NCTY	Mon, Nov 16, 2015	564.00	630.00	555.00	616.80
2748	NASDAQ	NCTY	Fri, Nov 13, 2015	570.00	650.97	561.00	591.00
2747	NASDAQ	NCTY	Thu, Nov 12, 2015	561.00	578.76	516.00	537.00
2746	NASDAQ	NCTY	Wed, Nov 11, 2015	486.00	585.00	486.00	567.00
2745	NASDAQ	NCTY	Tue, Nov 10, 2015	477.00	494.97	474.00	480.00
2744	NASDAQ	NCTY	Mon, Nov 9, 2015	468.00	489.00	468.00	477.00
2743	NASDAQ	NCTY	Fri, Nov 6, 2015	459.00	477.00	459.00	459.00
2742	NASDAQ	NCTY	Thu, Nov 5, 2015	489.00	490.50	468.00	471.00
2741	NASDAQ	NCTY	Wed, Nov 4, 2015	510.00	510.00	480.00	486.00
2740	NASDAQ	NCTY	Tue, Nov 3, 2015	459.00	504.00	450.00	495.00
2739	NASDAQ	NCTY	Mon, Nov 2, 2015	444.00	477.00	444.00	450.00
2738	NASDAQ	NCTY	Fri, Oct 30, 2015	429.00	447.00	393.03	443.67
2737	NASDAQ	NCTY	Thu, Oct 29, 2015	417.00	441.00	414.00	435.00
2736	NASDAQ	NCTY	Wed, Oct 28, 2015	384.00	438.00	384.00	399.00
2735	NASDAQ	NCTY	Tue, Oct 27, 2015	360.00	405.00	357.00	384.00
2734	NASDAQ	NCTY	Mon, Oct 26, 2015	336.00	360.00	330.00	357.00
2733	NASDAQ	NCTY	Fri, Oct 23, 2015	324.00	351.00	315.00	327.00
2732	NASDAQ	NCTY	Thu, Oct 22, 2015	312.00	338.97	312.00	324.00
2731	NASDAQ	NCTY	Wed, Oct 21, 2015	312.60	324.00	307.41	318.00
2730	NASDAQ	NCTY	Tue, Oct 20, 2015	309.00	324.00	303.00	303.00
2729	NASDAQ	NCTY	Mon, Oct 19, 2015	300.48	372.00	291.00	306.00
2728	NASDAQ	NCTY	Fri, Oct 16, 2015	273.72	351.00	273.00	327.00
2727	NASDAQ	NCTY	Thu, Oct 15, 2015	330.00	351.00	270.00	270.00
2726	NASDAQ	NCTY	Wed, Oct 14, 2015	333.00	342.00	330.00	330.00
2725	NASDAQ	NCTY	Tue, Oct 13, 2015	330.00	345.00	330.00	336.33
2724	NASDAQ	NCTY	Mon, Oct 12, 2015	333.00	345.00	333.00	342.00
2723	NASDAQ	NCTY	Fri, Oct 9, 2015	348.00	348.00	339.00	342.00
2722	NASDAQ	NCTY	Thu, Oct 8, 2015	346.59	348.00	330.03	345.30
2721	NASDAQ	NCTY	Wed, Oct 7, 2015	333.00	351.00	333.00	348.00
2720	NASDAQ	NCTY	Tue, Oct 6, 2015	330.00	348.00	330.00	336.00
2719	NASDAQ	NCTY	Mon, Oct 5, 2015	330.00	351.00	327.00	342.00
2718	NASDAQ	NCTY	Fri, Oct 2, 2015	329.91	348.00	327.00	327.00
2717	NASDAQ	NCTY	Thu, Oct 1, 2015	330.00	336.00	330.00	336.00
2716	NASDAQ	NCTY	Wed, Sep 30, 2015	327.00	351.00	327.00	342.00
2715	NASDAQ	NCTY	Tue, Sep 29, 2015	327.00	345.00	327.00	336.00
2714	NASDAQ	NCTY	Mon, Sep 28, 2015	333.00	357.00	330.00	330.00
2713	NASDAQ	NCTY	Fri, Sep 25, 2015	332.70	348.00	330.60	345.00
2712	NASDAQ	NCTY	Thu, Sep 24, 2015	336.00	348.00	332.97	342.00
2711	NASDAQ	NCTY	Wed, Sep 23, 2015	335.97	351.30	335.97	336.00
2710	NASDAQ	NCTY	Tue, Sep 22, 2015	336.00	354.00	333.00	354.00
2709	NASDAQ	NCTY	Mon, Sep 21, 2015	336.00	354.00	336.00	348.00
2708	NASDAQ	NCTY	Fri, Sep 18, 2015	336.00	357.00	336.00	336.00
2707	NASDAQ	NCTY	Thu, Sep 17, 2015	339.00	360.30	336.00	339.00
2706	NASDAQ	NCTY	Wed, Sep 16, 2015	335.70	360.00	330.00	357.00
2705	NASDAQ	NCTY	Tue, Sep 15, 2015	332.70	363.00	332.70	345.00
2704	NASDAQ	NCTY	Mon, Sep 14, 2015	335.97	351.00	335.97	339.00
2703	NASDAQ	NCTY	Fri, Sep 11, 2015	336.00	363.00	332.70	339.00
2702	NASDAQ	NCTY	Thu, Sep 10, 2015	342.00	366.00	332.97	348.00
2701	NASDAQ	NCTY	Wed, Sep 9, 2015	333.00	372.00	333.00	354.00
2700	NASDAQ	NCTY	Tue, Sep 8, 2015	357.00	375.00	339.00	342.00
2699	NASDAQ	NCTY	Fri, Sep 4, 2015	351.30	375.00	328.20	336.00
2698	NASDAQ	NCTY	Thu, Sep 3, 2015	351.00	378.00	351.00	357.00
2697	NASDAQ	NCTY	Wed, Sep 2, 2015	363.00	363.00	353.97	360.00
2696	NASDAQ	NCTY	Tue, Sep 1, 2015	366.00	378.00	366.00	372.00
2695	NASDAQ	NCTY	Mon, Aug 31, 2015	378.00	381.00	378.00	381.00
2694	NASDAQ	NCTY	Fri, Aug 28, 2015	378.00	387.00	369.90	372.09
2693	NASDAQ	NCTY	Thu, Aug 27, 2015	387.00	397.20	363.00	363.00
2692	NASDAQ	NCTY	Wed, Aug 26, 2015	396.00	399.60	354.90	384.00
2691	NASDAQ	NCTY	Tue, Aug 25, 2015	399.00	400.20	363.00	372.00
2690	NASDAQ	NCTY	Mon, Aug 24, 2015	366.33	405.00	360.00	360.00
2689	NASDAQ	NCTY	Fri, Aug 21, 2015	371.97	408.00	371.97	375.00
2688	NASDAQ	NCTY	Thu, Aug 20, 2015	381.00	405.03	369.00	372.00
2687	NASDAQ	NCTY	Wed, Aug 19, 2015	381.00	405.00	381.00	405.00
2686	NASDAQ	NCTY	Tue, Aug 18, 2015	389.97	417.00	380.46	381.00
2685	NASDAQ	NCTY	Mon, Aug 17, 2015	408.00	408.00	363.00	390.00
2684	NASDAQ	NCTY	Fri, Aug 14, 2015	402.00	402.00	402.00	402.00
2683	NASDAQ	NCTY	Thu, Aug 13, 2015	394.11	411.00	387.00	396.00
2682	NASDAQ	NCTY	Wed, Aug 12, 2015	408.42	411.00	399.00	399.00
2681	NASDAQ	NCTY	Tue, Aug 11, 2015	399.00	414.00	389.97	405.03
2680	NASDAQ	NCTY	Mon, Aug 10, 2015	384.00	416.10	383.10	414.00
2679	NASDAQ	NCTY	Fri, Aug 7, 2015	402.00	405.00	363.03	381.63
2678	NASDAQ	NCTY	Thu, Aug 6, 2015	414.00	414.00	360.00	378.00
2677	NASDAQ	NCTY	Wed, Aug 5, 2015	377.10	420.00	377.10	408.00
2676	NASDAQ	NCTY	Tue, Aug 4, 2015	402.00	423.00	402.00	402.00
2675	NASDAQ	NCTY	Mon, Aug 3, 2015	387.03	408.00	363.00	402.00
2674	NASDAQ	NCTY	Fri, Jul 31, 2015	378.00	399.00	378.00	399.00
2673	NASDAQ	NCTY	Thu, Jul 30, 2015	387.00	411.00	360.00	378.00
2672	NASDAQ	NCTY	Wed, Jul 29, 2015	414.00	421.80	384.00	384.00
2671	NASDAQ	NCTY	Tue, Jul 28, 2015	387.00	423.00	363.00	411.00
2670	NASDAQ	NCTY	Mon, Jul 27, 2015	366.00	408.00	357.00	387.00
2669	NASDAQ	NCTY	Fri, Jul 24, 2015	399.00	399.00	360.00	371.97
2668	NASDAQ	NCTY	Thu, Jul 23, 2015	401.97	401.97	390.00	390.00
2667	NASDAQ	NCTY	Wed, Jul 22, 2015	399.00	405.00	399.00	404.97
2666	NASDAQ	NCTY	Tue, Jul 21, 2015	411.00	417.00	390.00	396.00
2665	NASDAQ	NCTY	Mon, Jul 20, 2015	447.00	447.00	384.00	417.00
2664	NASDAQ	NCTY	Fri, Jul 17, 2015	408.03	417.63	395.70	411.96
2663	NASDAQ	NCTY	Thu, Jul 16, 2015	429.00	450.00	417.00	417.00
2662	NASDAQ	NCTY	Wed, Jul 15, 2015	420.03	447.00	414.03	444.00
2661	NASDAQ	NCTY	Tue, Jul 14, 2015	489.00	489.00	423.00	429.00
2660	NASDAQ	NCTY	Mon, Jul 13, 2015	392.01	498.00	392.01	423.00
2659	NASDAQ	NCTY	Fri, Jul 10, 2015	409.11	417.00	396.00	396.00
2658	NASDAQ	NCTY	Thu, Jul 9, 2015	378.00	399.00	369.00	399.00
2657	NASDAQ	NCTY	Wed, Jul 8, 2015	375.00	375.00	357.00	375.00
2656	NASDAQ	NCTY	Tue, Jul 7, 2015	417.00	429.00	360.00	372.00
2655	NASDAQ	NCTY	Mon, Jul 6, 2015	399.00	429.00	393.00	408.00
2654	NASDAQ	NCTY	Thu, Jul 2, 2015	411.00	417.00	396.00	399.00
2653	NASDAQ	NCTY	Wed, Jul 1, 2015	408.00	434.43	408.00	411.00
2652	NASDAQ	NCTY	Tue, Jun 30, 2015	408.00	437.43	408.00	411.00
2651	NASDAQ	NCTY	Mon, Jun 29, 2015	426.00	426.00	399.00	399.00
2650	NASDAQ	NCTY	Fri, Jun 26, 2015	432.00	450.00	426.00	432.00
2649	NASDAQ	NCTY	Thu, Jun 25, 2015	447.00	450.00	438.00	438.00
2648	NASDAQ	NCTY	Wed, Jun 24, 2015	444.00	448.95	441.00	447.00
2647	NASDAQ	NCTY	Tue, Jun 23, 2015	471.00	477.00	450.00	450.00
2646	NASDAQ	NCTY	Mon, Jun 22, 2015	471.00	480.00	471.00	471.00
2645	NASDAQ	NCTY	Fri, Jun 19, 2015	474.00	510.00	471.00	474.00
2644	NASDAQ	NCTY	Thu, Jun 18, 2015	486.00	501.00	480.00	486.00
2643	NASDAQ	NCTY	Wed, Jun 17, 2015	534.00	534.00	483.00	486.00
2642	NASDAQ	NCTY	Tue, Jun 16, 2015	486.03	540.00	465.00	480.00
2641	NASDAQ	NCTY	Mon, Jun 15, 2015	498.03	540.00	498.00	510.00
2640	NASDAQ	NCTY	Fri, Jun 12, 2015	543.00	540.00	495.00	534.00
2639	NASDAQ	NCTY	Thu, Jun 11, 2015	477.00	555.00	450.00	540.00
2638	NASDAQ	NCTY	Wed, Jun 10, 2015	435.00	480.00	420.00	480.00
2637	NASDAQ	NCTY	Tue, Jun 9, 2015	411.00	434.97	390.00	420.00
2636	NASDAQ	NCTY	Mon, Jun 8, 2015	429.00	438.00	402.00	405.00
2635	NASDAQ	NCTY	Fri, Jun 5, 2015	429.03	443.97	426.00	429.00
2634	NASDAQ	NCTY	Thu, Jun 4, 2015	432.00	447.00	426.00	438.00
2633	NASDAQ	NCTY	Wed, Jun 3, 2015	414.00	450.00	396.00	426.00
2632	NASDAQ	NCTY	Tue, Jun 2, 2015	447.00	450.00	420.00	420.00
2631	NASDAQ	NCTY	Mon, Jun 1, 2015	492.00	492.00	387.00	435.00
2630	NASDAQ	NCTY	Fri, May 29, 2015	372.00	504.00	372.00	465.00
2629	NASDAQ	NCTY	Thu, May 28, 2015	396.03	405.00	372.00	377.97
2628	NASDAQ	NCTY	Wed, May 27, 2015	403.20	405.00	390.00	396.00
2627	NASDAQ	NCTY	Tue, May 26, 2015	411.00	416.97	405.00	405.00
2626	NASDAQ	NCTY	Fri, May 22, 2015	387.00	414.00	387.00	411.00
2625	NASDAQ	NCTY	Thu, May 21, 2015	408.00	413.97	390.00	390.00
2624	NASDAQ	NCTY	Wed, May 20, 2015	429.00	432.00	393.00	393.00
2623	NASDAQ	NCTY	Tue, May 19, 2015	420.03	446.97	408.00	408.00
2622	NASDAQ	NCTY	Mon, May 18, 2015	450.00	450.00	411.00	411.00
2621	NASDAQ	NCTY	Fri, May 15, 2015	423.00	444.00	414.00	441.00
2620	NASDAQ	NCTY	Thu, May 14, 2015	414.00	417.00	402.00	414.00
2619	NASDAQ	NCTY	Wed, May 13, 2015	417.00	425.04	399.00	420.00
2618	NASDAQ	NCTY	Tue, May 12, 2015	426.00	426.00	382.80	420.00
2617	NASDAQ	NCTY	Mon, May 11, 2015	411.00	426.00	393.00	420.00
2616	NASDAQ	NCTY	Fri, May 8, 2015	366.00	435.00	366.00	399.00
2615	NASDAQ	NCTY	Thu, May 7, 2015	381.00	405.30	366.00	402.00
2614	NASDAQ	NCTY	Wed, May 6, 2015	423.00	423.00	402.00	402.00
2613	NASDAQ	NCTY	Tue, May 5, 2015	420.00	422.97	393.00	405.00
2612	NASDAQ	NCTY	Mon, May 4, 2015	420.03	441.00	417.00	420.00
2611	NASDAQ	NCTY	Fri, May 1, 2015	417.00	438.00	417.00	426.00
2610	NASDAQ	NCTY	Thu, Apr 30, 2015	432.00	435.00	417.00	420.00
2609	NASDAQ	NCTY	Wed, Apr 29, 2015	432.03	453.00	426.00	449.97
2608	NASDAQ	NCTY	Tue, Apr 28, 2015	444.00	464.97	429.00	438.00
2607	NASDAQ	NCTY	Mon, Apr 27, 2015	447.00	459.00	423.00	435.00
2606	NASDAQ	NCTY	Fri, Apr 24, 2015	447.00	483.00	426.00	456.00
2605	NASDAQ	NCTY	Thu, Apr 23, 2015	438.00	447.00	435.00	447.00
2604	NASDAQ	NCTY	Wed, Apr 22, 2015	450.00	456.00	435.00	438.00
2603	NASDAQ	NCTY	Tue, Apr 21, 2015	492.00	510.00	426.00	432.00
2602	NASDAQ	NCTY	Mon, Apr 20, 2015	465.00	450.00	423.00	435.00
2601	NASDAQ	NCTY	Fri, Apr 17, 2015	462.00	465.00	429.00	447.48
2600	NASDAQ	NCTY	Thu, Apr 16, 2015	474.03	491.70	465.00	472.47
2599	NASDAQ	NCTY	Wed, Apr 15, 2015	530.40	530.40	471.00	489.00
2598	NASDAQ	NCTY	Tue, Apr 14, 2015	537.00	540.00	504.00	522.00
2597	NASDAQ	NCTY	Mon, Apr 13, 2015	573.00	588.00	513.00	528.00
2596	NASDAQ	NCTY	Fri, Apr 10, 2015	630.00	641.40	555.00	561.00
2595	NASDAQ	NCTY	Thu, Apr 9, 2015	558.00	630.00	528.00	591.00
2594	NASDAQ	NCTY	Wed, Apr 8, 2015	531.00	555.00	483.00	534.00
2593	NASDAQ	NCTY	Tue, Apr 7, 2015	507.00	543.00	492.00	528.00
2592	NASDAQ	NCTY	Mon, Apr 6, 2015	495.00	546.00	480.00	501.00
2591	NASDAQ	NCTY	Thu, Apr 2, 2015	465.00	507.00	408.00	507.00
2590	NASDAQ	NCTY	Wed, Apr 1, 2015	378.00	474.00	363.00	474.00
2589	NASDAQ	NCTY	Tue, Mar 31, 2015	426.03	429.00	369.00	381.00
2588	NASDAQ	NCTY	Mon, Mar 30, 2015	423.00	507.00	327.00	426.00
2587	NASDAQ	NCTY	Fri, Mar 27, 2015	444.00	444.00	408.00	432.00
2586	NASDAQ	NCTY	Thu, Mar 26, 2015	438.00	438.00	411.00	438.00
2585	NASDAQ	NCTY	Wed, Mar 25, 2015	420.00	438.00	399.00	438.00
2584	NASDAQ	NCTY	Tue, Mar 24, 2015	420.00	438.00	405.00	414.00
2583	NASDAQ	NCTY	Mon, Mar 23, 2015	435.00	441.00	411.00	426.00
2582	NASDAQ	NCTY	Fri, Mar 20, 2015	444.00	451.20	420.00	426.00
2581	NASDAQ	NCTY	Thu, Mar 19, 2015	449.19	450.00	402.00	430.80
2580	NASDAQ	NCTY	Wed, Mar 18, 2015	435.00	445.80	435.00	438.00
2579	NASDAQ	NCTY	Tue, Mar 17, 2015	441.00	459.00	396.00	444.00
2578	NASDAQ	NCTY	Mon, Mar 16, 2015	441.00	465.00	440.97	447.00
2577	NASDAQ	NCTY	Fri, Mar 13, 2015	450.00	462.00	441.00	441.00
2576	NASDAQ	NCTY	Thu, Mar 12, 2015	441.00	480.00	441.00	465.00
2575	NASDAQ	NCTY	Wed, Mar 11, 2015	441.00	486.00	441.00	450.00
2574	NASDAQ	NCTY	Tue, Mar 10, 2015	438.03	459.00	438.03	450.00
2573	NASDAQ	NCTY	Mon, Mar 9, 2015	450.00	477.00	441.00	465.00
2572	NASDAQ	NCTY	Fri, Mar 6, 2015	462.00	507.00	426.00	474.00
2571	NASDAQ	NCTY	Thu, Mar 5, 2015	482.40	492.00	468.00	471.00
2570	NASDAQ	NCTY	Wed, Mar 4, 2015	500.70	501.00	480.00	480.00
2569	NASDAQ	NCTY	Tue, Mar 3, 2015	477.30	507.00	477.30	492.00
2568	NASDAQ	NCTY	Mon, Mar 2, 2015	510.00	510.00	473.31	495.00
2567	NASDAQ	NCTY	Fri, Feb 27, 2015	495.00	510.00	483.00	510.00
2566	NASDAQ	NCTY	Thu, Feb 26, 2015	498.00	510.00	498.00	498.00
2565	NASDAQ	NCTY	Wed, Feb 25, 2015	510.00	510.00	456.00	504.00
2564	NASDAQ	NCTY	Tue, Feb 24, 2015	450.00	507.00	435.00	504.00
2563	NASDAQ	NCTY	Mon, Feb 23, 2015	456.00	465.00	437.97	438.00
2562	NASDAQ	NCTY	Fri, Feb 20, 2015	441.00	465.00	433.20	447.00
2561	NASDAQ	NCTY	Thu, Feb 19, 2015	439.20	441.00	435.00	438.00
2560	NASDAQ	NCTY	Wed, Feb 18, 2015	438.00	441.03	438.00	438.00
2559	NASDAQ	NCTY	Tue, Feb 17, 2015	447.00	459.00	429.00	444.00
2558	NASDAQ	NCTY	Fri, Feb 13, 2015	429.00	459.00	429.00	438.00
2557	NASDAQ	NCTY	Thu, Feb 12, 2015	449.70	450.00	423.00	429.00
2556	NASDAQ	NCTY	Wed, Feb 11, 2015	444.00	447.00	438.00	438.00
2555	NASDAQ	NCTY	Tue, Feb 10, 2015	441.00	450.00	438.00	444.00
2554	NASDAQ	NCTY	Mon, Feb 9, 2015	449.70	459.00	441.00	450.00
2553	NASDAQ	NCTY	Fri, Feb 6, 2015	429.00	465.00	420.00	453.00
2552	NASDAQ	NCTY	Thu, Feb 5, 2015	440.40	442.80	435.00	435.00
2551	NASDAQ	NCTY	Wed, Feb 4, 2015	450.00	450.00	429.00	438.00
2550	NASDAQ	NCTY	Tue, Feb 3, 2015	450.00	471.00	435.00	469.50
2549	NASDAQ	NCTY	Mon, Feb 2, 2015	449.97	483.00	444.00	444.00
2548	NASDAQ	NCTY	Fri, Jan 30, 2015	425.70	447.00	425.70	435.00
2547	NASDAQ	NCTY	Thu, Jan 29, 2015	423.00	432.00	411.00	432.00
2546	NASDAQ	NCTY	Wed, Jan 28, 2015	438.00	438.00	405.00	405.00
2545	NASDAQ	NCTY	Tue, Jan 27, 2015	429.00	432.00	420.00	420.00
2544	NASDAQ	NCTY	Mon, Jan 26, 2015	435.00	450.00	408.00	414.00
2543	NASDAQ	NCTY	Fri, Jan 23, 2015	432.03	462.00	432.00	438.00
2542	NASDAQ	NCTY	Thu, Jan 22, 2015	429.00	456.00	390.00	450.00
2541	NASDAQ	NCTY	Wed, Jan 21, 2015	453.00	459.00	432.00	435.00
2540	NASDAQ	NCTY	Tue, Jan 20, 2015	441.00	450.00	429.00	441.00
2539	NASDAQ	NCTY	Fri, Jan 16, 2015	450.00	459.00	420.00	429.00
2538	NASDAQ	NCTY	Thu, Jan 15, 2015	453.00	465.00	444.00	444.00
2537	NASDAQ	NCTY	Wed, Jan 14, 2015	452.97	464.40	441.00	450.00
2536	NASDAQ	NCTY	Tue, Jan 13, 2015	471.00	471.00	450.00	453.00
2535	NASDAQ	NCTY	Mon, Jan 12, 2015	495.00	466.05	450.00	456.30
2534	NASDAQ	NCTY	Fri, Jan 9, 2015	474.00	513.00	444.00	477.00
2533	NASDAQ	NCTY	Thu, Jan 8, 2015	441.00	480.00	441.00	456.00
2532	NASDAQ	NCTY	Wed, Jan 7, 2015	423.00	447.00	423.00	444.00
2531	NASDAQ	NCTY	Tue, Jan 6, 2015	456.03	456.03	426.00	444.00
2530	NASDAQ	NCTY	Mon, Jan 5, 2015	474.00	480.00	459.00	465.00
2529	NASDAQ	NCTY	Fri, Jan 2, 2015	459.00	480.00	453.00	474.00
2528	NASDAQ	NCTY	Wed, Dec 31, 2014	471.00	477.60	456.00	465.00
2527	NASDAQ	NCTY	Tue, Dec 30, 2014	480.03	489.00	456.00	483.00
2526	NASDAQ	NCTY	Mon, Dec 29, 2014	504.00	504.00	480.00	483.00
2525	NASDAQ	NCTY	Fri, Dec 26, 2014	516.00	528.60	495.00	498.00
2524	NASDAQ	NCTY	Wed, Dec 24, 2014	513.00	526.71	507.00	516.00
2523	NASDAQ	NCTY	Tue, Dec 23, 2014	529.56	540.00	516.00	519.00
2522	NASDAQ	NCTY	Mon, Dec 22, 2014	549.00	549.00	528.00	528.00
2521	NASDAQ	NCTY	Fri, Dec 19, 2014	570.00	570.00	540.00	543.00
2520	NASDAQ	NCTY	Thu, Dec 18, 2014	555.00	555.00	528.00	555.00
2519	NASDAQ	NCTY	Wed, Dec 17, 2014	546.00	570.00	543.00	543.00
2518	NASDAQ	NCTY	Tue, Dec 16, 2014	555.00	570.00	546.00	546.00
2517	NASDAQ	NCTY	Mon, Dec 15, 2014	558.00	576.00	552.00	552.00
2516	NASDAQ	NCTY	Fri, Dec 12, 2014	561.00	570.00	561.00	564.96
2515	NASDAQ	NCTY	Thu, Dec 11, 2014	558.00	578.97	555.00	564.00
2514	NASDAQ	NCTY	Wed, Dec 10, 2014	579.00	585.00	561.00	561.00
2513	NASDAQ	NCTY	Tue, Dec 9, 2014	555.00	576.00	552.00	558.00
2512	NASDAQ	NCTY	Mon, Dec 8, 2014	585.00	585.30	561.00	564.00
2511	NASDAQ	NCTY	Fri, Dec 5, 2014	594.00	600.00	574.50	594.00
2510	NASDAQ	NCTY	Thu, Dec 4, 2014	579.00	600.00	579.00	600.00
2509	NASDAQ	NCTY	Wed, Dec 3, 2014	611.64	612.00	567.00	572.97
2508	NASDAQ	NCTY	Tue, Dec 2, 2014	588.00	606.00	588.00	599.97
2507	NASDAQ	NCTY	Mon, Dec 1, 2014	621.00	621.00	588.00	588.00
2506	NASDAQ	NCTY	Fri, Nov 28, 2014	645.00	657.00	624.00	630.00
2505	NASDAQ	NCTY	Wed, Nov 26, 2014	639.00	660.00	639.00	651.00
2504	NASDAQ	NCTY	Tue, Nov 25, 2014	645.00	660.00	645.00	657.00
2503	NASDAQ	NCTY	Mon, Nov 24, 2014	633.00	654.00	633.00	651.00
2502	NASDAQ	NCTY	Fri, Nov 21, 2014	612.00	636.00	612.00	633.00
2501	NASDAQ	NCTY	Thu, Nov 20, 2014	603.00	618.00	603.00	609.00
2500	NASDAQ	NCTY	Wed, Nov 19, 2014	600.00	603.00	585.00	594.00
2499	NASDAQ	NCTY	Tue, Nov 18, 2014	600.00	615.00	600.00	609.00
2498	NASDAQ	NCTY	Mon, Nov 17, 2014	579.00	603.00	579.00	582.48
2497	NASDAQ	NCTY	Fri, Nov 14, 2014	582.00	603.00	579.00	579.00
2496	NASDAQ	NCTY	Thu, Nov 13, 2014	621.00	621.00	609.00	612.00
2495	NASDAQ	NCTY	Wed, Nov 12, 2014	611.10	624.00	582.00	612.00
2494	NASDAQ	NCTY	Tue, Nov 11, 2014	597.00	623.85	597.00	606.00
2493	NASDAQ	NCTY	Mon, Nov 10, 2014	588.00	630.00	586.41	618.00
2492	NASDAQ	NCTY	Fri, Nov 7, 2014	608.97	615.00	585.00	585.00
2491	NASDAQ	NCTY	Thu, Nov 6, 2014	597.00	608.97	588.00	600.00
2490	NASDAQ	NCTY	Wed, Nov 5, 2014	603.00	614.97	603.00	610.29
2489	NASDAQ	NCTY	Tue, Nov 4, 2014	591.00	606.00	591.00	597.00
2488	NASDAQ	NCTY	Mon, Nov 3, 2014	606.00	629.82	591.00	606.00
2487	NASDAQ	NCTY	Fri, Oct 31, 2014	618.00	627.00	597.00	603.00
2486	NASDAQ	NCTY	Thu, Oct 30, 2014	645.00	645.00	606.00	606.00
2485	NASDAQ	NCTY	Wed, Oct 29, 2014	654.03	663.00	651.00	654.54
2484	NASDAQ	NCTY	Tue, Oct 28, 2014	660.00	670.77	645.00	663.00
2483	NASDAQ	NCTY	Mon, Oct 27, 2014	651.00	666.00	650.70	666.00
2482	NASDAQ	NCTY	Fri, Oct 24, 2014	663.00	675.00	648.00	654.00
2481	NASDAQ	NCTY	Thu, Oct 23, 2014	648.03	668.97	645.00	668.97
2480	NASDAQ	NCTY	Wed, Oct 22, 2014	666.00	675.00	648.00	657.00
2479	NASDAQ	NCTY	Tue, Oct 21, 2014	639.00	672.00	639.00	668.97
2478	NASDAQ	NCTY	Mon, Oct 20, 2014	630.00	639.00	621.00	636.00
2477	NASDAQ	NCTY	Fri, Oct 17, 2014	651.00	705.00	639.00	651.00
2476	NASDAQ	NCTY	Thu, Oct 16, 2014	594.00	654.00	594.00	636.00
2475	NASDAQ	NCTY	Wed, Oct 15, 2014	606.00	672.00	588.00	603.00
2474	NASDAQ	NCTY	Tue, Oct 14, 2014	648.00	648.00	612.00	618.00
2473	NASDAQ	NCTY	Mon, Oct 13, 2014	663.03	672.00	645.00	651.00
2472	NASDAQ	NCTY	Fri, Oct 10, 2014	669.00	687.00	660.00	675.00
2471	NASDAQ	NCTY	Thu, Oct 9, 2014	693.60	702.00	675.00	675.00
2470	NASDAQ	NCTY	Wed, Oct 8, 2014	675.00	705.00	678.00	687.00
2469	NASDAQ	NCTY	Tue, Oct 7, 2014	689.97	690.00	672.00	678.00
2468	NASDAQ	NCTY	Mon, Oct 6, 2014	719.85	720.00	675.03	687.00
2467	NASDAQ	NCTY	Fri, Oct 3, 2014	729.00	729.00	702.00	705.00
2466	NASDAQ	NCTY	Thu, Oct 2, 2014	717.00	720.00	693.03	709.26
2465	NASDAQ	NCTY	Wed, Oct 1, 2014	751.92	751.92	711.00	717.00
2464	NASDAQ	NCTY	Tue, Sep 30, 2014	783.00	783.00	744.00	750.00
2463	NASDAQ	NCTY	Mon, Sep 29, 2014	759.00	797.79	759.00	768.00
2462	NASDAQ	NCTY	Fri, Sep 26, 2014	807.00	807.00	768.00	768.90
2461	NASDAQ	NCTY	Thu, Sep 25, 2014	789.00	801.00	768.00	774.30
2460	NASDAQ	NCTY	Wed, Sep 24, 2014	780.00	825.00	768.00	801.00
2459	NASDAQ	NCTY	Tue, Sep 23, 2014	774.00	798.00	768.00	771.00
2458	NASDAQ	NCTY	Mon, Sep 22, 2014	783.00	786.00	750.00	774.00
2457	NASDAQ	NCTY	Fri, Sep 19, 2014	795.00	819.00	771.00	780.00
2456	NASDAQ	NCTY	Thu, Sep 18, 2014	789.00	810.00	783.00	798.00
2455	NASDAQ	NCTY	Wed, Sep 17, 2014	807.00	827.97	789.00	789.00
2454	NASDAQ	NCTY	Tue, Sep 16, 2014	780.00	840.00	771.00	810.00
2453	NASDAQ	NCTY	Mon, Sep 15, 2014	810.00	810.00	780.00	780.00
2452	NASDAQ	NCTY	Fri, Sep 12, 2014	795.00	825.00	792.00	804.00
2451	NASDAQ	NCTY	Thu, Sep 11, 2014	840.00	840.00	792.00	807.00
2450	NASDAQ	NCTY	Wed, Sep 10, 2014	813.00	849.00	810.00	825.00
2449	NASDAQ	NCTY	Tue, Sep 9, 2014	861.00	887.97	825.00	831.00
2448	NASDAQ	NCTY	Mon, Sep 8, 2014	810.00	897.00	810.00	867.00
2447	NASDAQ	NCTY	Fri, Sep 5, 2014	864.00	882.00	807.00	807.00
2446	NASDAQ	NCTY	Thu, Sep 4, 2014	930.00	933.00	864.00	876.00
2445	NASDAQ	NCTY	Wed, Sep 3, 2014	936.00	960.00	882.00	912.00
2444	NASDAQ	NCTY	Tue, Sep 2, 2014	960.00	960.03	864.00	900.00
2443	NASDAQ	NCTY	Fri, Aug 29, 2014	1206.00	1266.00	951.00	966.00
2442	NASDAQ	NCTY	Thu, Aug 28, 2014	774.00	786.00	771.00	771.00
2441	NASDAQ	NCTY	Wed, Aug 27, 2014	806.97	806.97	768.00	795.00
2440	NASDAQ	NCTY	Tue, Aug 26, 2014	807.00	807.00	777.00	798.00
2439	NASDAQ	NCTY	Mon, Aug 25, 2014	807.00	816.00	786.00	789.00
2438	NASDAQ	NCTY	Fri, Aug 22, 2014	780.00	824.10	780.00	807.00
2437	NASDAQ	NCTY	Thu, Aug 21, 2014	828.00	843.00	768.00	786.00
2436	NASDAQ	NCTY	Wed, Aug 20, 2014	819.00	840.00	819.00	834.00
2435	NASDAQ	NCTY	Tue, Aug 19, 2014	801.00	828.00	801.00	816.00
2434	NASDAQ	NCTY	Mon, Aug 18, 2014	822.00	828.03	783.00	801.00
2433	NASDAQ	NCTY	Fri, Aug 15, 2014	843.00	846.00	813.00	822.00
2432	NASDAQ	NCTY	Thu, Aug 14, 2014	840.00	846.00	822.00	846.00
2431	NASDAQ	NCTY	Wed, Aug 13, 2014	831.00	834.00	792.00	831.00
2430	NASDAQ	NCTY	Tue, Aug 12, 2014	802.56	843.00	798.00	819.00
2429	NASDAQ	NCTY	Mon, Aug 11, 2014	825.00	825.00	768.00	810.00
2428	NASDAQ	NCTY	Fri, Aug 8, 2014	849.00	867.00	810.00	816.00
2427	NASDAQ	NCTY	Thu, Aug 7, 2014	873.00	882.00	852.00	855.00
2426	NASDAQ	NCTY	Wed, Aug 6, 2014	870.00	903.00	870.00	870.00
2425	NASDAQ	NCTY	Tue, Aug 5, 2014	900.00	915.30	876.00	879.00
2424	NASDAQ	NCTY	Mon, Aug 4, 2014	873.00	925.23	873.00	912.00
2423	NASDAQ	NCTY	Fri, Aug 1, 2014	912.00	915.00	807.00	876.00
2422	NASDAQ	NCTY	Thu, Jul 31, 2014	1026.00	1076.97	894.00	906.60
2421	NASDAQ	NCTY	Wed, Jul 30, 2014	1065.00	1134.00	1035.00	1050.00
2420	NASDAQ	NCTY	Tue, Jul 29, 2014	1062.00	1110.00	1026.00	1047.00
2419	NASDAQ	NCTY	Mon, Jul 28, 2014	1158.00	1158.00	1023.30	1053.00
2418	NASDAQ	NCTY	Fri, Jul 25, 2014	1125.00	1140.00	1083.00	1128.00
2417	NASDAQ	NCTY	Thu, Jul 24, 2014	1089.00	1125.00	1083.00	1095.00
2416	NASDAQ	NCTY	Wed, Jul 23, 2014	1065.00	1188.00	1059.00	1089.00
2415	NASDAQ	NCTY	Tue, Jul 22, 2014	1023.00	1098.00	1011.00	1065.00
2414	NASDAQ	NCTY	Mon, Jul 21, 2014	984.00	1050.00	968.34	1041.00
2413	NASDAQ	NCTY	Fri, Jul 18, 2014	954.00	1011.00	942.00	984.00
2412	NASDAQ	NCTY	Thu, Jul 17, 2014	957.00	990.00	894.00	954.00
2411	NASDAQ	NCTY	Wed, Jul 16, 2014	960.00	960.00	909.00	933.00
2410	NASDAQ	NCTY	Tue, Jul 15, 2014	888.00	951.00	885.00	933.00
2409	NASDAQ	NCTY	Mon, Jul 14, 2014	828.00	893.97	828.00	870.00
2408	NASDAQ	NCTY	Fri, Jul 11, 2014	801.18	844.68	798.00	828.00
2407	NASDAQ	NCTY	Thu, Jul 10, 2014	756.00	810.00	756.00	804.00
2406	NASDAQ	NCTY	Wed, Jul 9, 2014	740.70	831.00	732.00	789.00
2405	NASDAQ	NCTY	Tue, Jul 8, 2014	729.00	729.66	705.00	708.00
2404	NASDAQ	NCTY	Mon, Jul 7, 2014	726.00	735.00	726.00	729.03
2403	NASDAQ	NCTY	Thu, Jul 3, 2014	741.00	744.00	723.00	726.00
2402	NASDAQ	NCTY	Wed, Jul 2, 2014	714.00	732.00	709.35	726.00
2401	NASDAQ	NCTY	Tue, Jul 1, 2014	684.00	723.00	681.00	708.00
2400	NASDAQ	NCTY	Mon, Jun 30, 2014	687.00	720.00	675.00	705.00
2399	NASDAQ	NCTY	Fri, Jun 27, 2014	669.03	717.00	669.03	708.00
2398	NASDAQ	NCTY	Thu, Jun 26, 2014	681.30	711.00	681.30	687.00
2397	NASDAQ	NCTY	Wed, Jun 25, 2014	693.00	717.00	690.03	702.00
2396	NASDAQ	NCTY	Tue, Jun 24, 2014	714.00	714.00	702.00	702.00
2395	NASDAQ	NCTY	Mon, Jun 23, 2014	714.00	720.03	681.00	705.00
2394	NASDAQ	NCTY	Fri, Jun 20, 2014	723.00	747.00	717.00	726.03
2393	NASDAQ	NCTY	Thu, Jun 19, 2014	687.00	774.00	687.00	741.00
2392	NASDAQ	NCTY	Wed, Jun 18, 2014	705.00	708.00	690.00	708.00
2391	NASDAQ	NCTY	Tue, Jun 17, 2014	708.00	720.00	690.00	702.00
2390	NASDAQ	NCTY	Mon, Jun 16, 2014	696.00	723.00	693.00	720.00
2389	NASDAQ	NCTY	Fri, Jun 13, 2014	717.00	735.00	716.70	726.00
2388	NASDAQ	NCTY	Thu, Jun 12, 2014	704.70	717.00	678.00	714.00
2387	NASDAQ	NCTY	Wed, Jun 11, 2014	690.00	708.00	678.00	705.00
2386	NASDAQ	NCTY	Tue, Jun 10, 2014	669.00	708.00	669.00	696.00
2385	NASDAQ	NCTY	Mon, Jun 9, 2014	672.00	699.00	669.00	678.00
2384	NASDAQ	NCTY	Fri, Jun 6, 2014	678.00	702.00	672.00	681.00
2383	NASDAQ	NCTY	Thu, Jun 5, 2014	665.97	702.00	660.00	666.00
2382	NASDAQ	NCTY	Wed, Jun 4, 2014	648.00	675.00	630.00	666.00
2381	NASDAQ	NCTY	Tue, Jun 3, 2014	672.00	678.00	642.00	645.00
2380	NASDAQ	NCTY	Mon, Jun 2, 2014	708.00	708.00	666.00	666.00
2379	NASDAQ	NCTY	Fri, May 30, 2014	714.69	716.97	684.00	690.00
2378	NASDAQ	NCTY	Thu, May 29, 2014	681.00	714.00	681.00	681.00
2377	NASDAQ	NCTY	Wed, May 28, 2014	684.03	705.00	684.03	705.00
2376	NASDAQ	NCTY	Tue, May 27, 2014	684.00	684.00	660.00	684.00
2375	NASDAQ	NCTY	Fri, May 23, 2014	702.00	702.00	681.00	690.00
2374	NASDAQ	NCTY	Thu, May 22, 2014	696.03	723.00	660.00	702.00
2373	NASDAQ	NCTY	Wed, May 21, 2014	717.00	717.00	681.00	689.97
2372	NASDAQ	NCTY	Tue, May 20, 2014	696.03	713.46	690.00	690.00
2371	NASDAQ	NCTY	Mon, May 19, 2014	693.00	726.00	681.00	696.00
2370	NASDAQ	NCTY	Fri, May 16, 2014	687.00	723.00	687.00	708.00
2369	NASDAQ	NCTY	Thu, May 15, 2014	687.00	705.00	678.00	690.00
2368	NASDAQ	NCTY	Wed, May 14, 2014	695.70	744.00	693.00	702.00
2367	NASDAQ	NCTY	Tue, May 13, 2014	711.00	711.00	669.00	678.00
2366	NASDAQ	NCTY	Mon, May 12, 2014	723.00	768.00	699.03	722.97
2365	NASDAQ	NCTY	Fri, May 9, 2014	696.00	720.00	696.00	711.00
2364	NASDAQ	NCTY	Thu, May 8, 2014	726.00	732.00	702.90	717.00
2363	NASDAQ	NCTY	Wed, May 7, 2014	744.84	750.00	732.00	732.00
2362	NASDAQ	NCTY	Tue, May 6, 2014	768.00	768.00	732.90	759.00
2361	NASDAQ	NCTY	Mon, May 5, 2014	756.00	786.00	753.90	780.30
2360	NASDAQ	NCTY	Fri, May 2, 2014	759.00	780.00	759.00	759.00
2359	NASDAQ	NCTY	Thu, May 1, 2014	774.03	792.30	771.00	771.00
2358	NASDAQ	NCTY	Wed, Apr 30, 2014	798.00	798.00	775.05	775.05
2357	NASDAQ	NCTY	Tue, Apr 29, 2014	789.30	801.00	783.30	795.00
2356	NASDAQ	NCTY	Mon, Apr 28, 2014	795.00	798.00	768.00	792.00
2355	NASDAQ	NCTY	Fri, Apr 25, 2014	801.00	810.00	792.00	798.03
2354	NASDAQ	NCTY	Thu, Apr 24, 2014	840.00	840.00	801.03	822.00
2353	NASDAQ	NCTY	Wed, Apr 23, 2014	753.03	849.00	753.03	837.00
2352	NASDAQ	NCTY	Tue, Apr 22, 2014	786.00	786.00	762.42	786.00
2351	NASDAQ	NCTY	Mon, Apr 21, 2014	720.00	795.00	717.00	777.00
2350	NASDAQ	NCTY	Thu, Apr 17, 2014	708.00	741.00	705.00	723.00
2349	NASDAQ	NCTY	Wed, Apr 16, 2014	690.03	725.70	690.00	705.00
2348	NASDAQ	NCTY	Tue, Apr 15, 2014	690.00	732.00	690.00	693.00
2347	NASDAQ	NCTY	Mon, Apr 14, 2014	696.00	711.00	693.00	693.00
2346	NASDAQ	NCTY	Fri, Apr 11, 2014	696.03	720.00	696.03	702.00
2345	NASDAQ	NCTY	Thu, Apr 10, 2014	738.00	738.00	699.03	705.00
2344	NASDAQ	NCTY	Wed, Apr 9, 2014	699.06	729.00	699.00	729.00
2343	NASDAQ	NCTY	Tue, Apr 8, 2014	705.00	729.00	696.00	696.21
2342	NASDAQ	NCTY	Mon, Apr 7, 2014	707.19	717.00	702.00	711.00
2341	NASDAQ	NCTY	Fri, Apr 4, 2014	726.03	746.97	723.00	726.00
2340	NASDAQ	NCTY	Thu, Apr 3, 2014	771.00	789.00	729.00	738.00
2339	NASDAQ	NCTY	Wed, Apr 2, 2014	773.88	786.00	765.00	780.00
2338	NASDAQ	NCTY	Tue, Apr 1, 2014	750.00	774.00	750.00	765.00
2337	NASDAQ	NCTY	Mon, Mar 31, 2014	750.00	781.89	714.00	750.00
2336	NASDAQ	NCTY	Fri, Mar 28, 2014	803.97	803.97	750.00	768.00
2335	NASDAQ	NCTY	Thu, Mar 27, 2014	768.00	780.00	756.03	762.00
2334	NASDAQ	NCTY	Wed, Mar 26, 2014	774.00	807.00	774.00	780.00
2333	NASDAQ	NCTY	Tue, Mar 25, 2014	852.00	858.00	789.00	798.00
2332	NASDAQ	NCTY	Mon, Mar 24, 2014	891.00	930.00	816.00	822.00
2331	NASDAQ	NCTY	Fri, Mar 21, 2014	810.00	870.00	809.58	870.00
2330	NASDAQ	NCTY	Thu, Mar 20, 2014	829.29	834.00	810.00	813.00
2329	NASDAQ	NCTY	Wed, Mar 19, 2014	867.00	867.00	831.00	846.00
2328	NASDAQ	NCTY	Tue, Mar 18, 2014	870.00	879.00	831.00	855.00
2327	NASDAQ	NCTY	Mon, Mar 17, 2014	813.00	867.00	756.00	852.00
2326	NASDAQ	NCTY	Fri, Mar 14, 2014	828.00	837.00	795.00	795.00
2325	NASDAQ	NCTY	Thu, Mar 13, 2014	870.00	872.97	843.00	843.00
2324	NASDAQ	NCTY	Wed, Mar 12, 2014	894.00	894.00	825.00	870.00
2323	NASDAQ	NCTY	Tue, Mar 11, 2014	849.60	905.97	843.00	885.00
2322	NASDAQ	NCTY	Mon, Mar 10, 2014	945.00	945.00	855.00	882.00
2321	NASDAQ	NCTY	Fri, Mar 7, 2014	918.00	951.03	891.00	918.00
2320	NASDAQ	NCTY	Thu, Mar 6, 2014	840.00	945.00	840.00	910.50
2319	NASDAQ	NCTY	Wed, Mar 5, 2014	855.00	879.00	839.97	858.00
2318	NASDAQ	NCTY	Tue, Mar 4, 2014	819.00	864.00	810.00	855.00
2317	NASDAQ	NCTY	Mon, Mar 3, 2014	810.00	867.00	783.00	822.00
2316	NASDAQ	NCTY	Fri, Feb 28, 2014	732.00	960.00	723.00	840.00
2315	NASDAQ	NCTY	Thu, Feb 27, 2014	705.00	744.00	690.00	741.00
2314	NASDAQ	NCTY	Wed, Feb 26, 2014	675.00	714.00	675.00	696.03
2313	NASDAQ	NCTY	Tue, Feb 25, 2014	711.00	711.00	672.00	681.00
2312	NASDAQ	NCTY	Mon, Feb 24, 2014	735.00	741.00	694.44	699.03
2311	NASDAQ	NCTY	Fri, Feb 21, 2014	735.00	740.40	712.92	723.00
2310	NASDAQ	NCTY	Thu, Feb 20, 2014	762.03	762.03	726.00	738.00
2309	NASDAQ	NCTY	Wed, Feb 19, 2014	759.00	786.00	747.00	774.00
2308	NASDAQ	NCTY	Tue, Feb 18, 2014	675.00	795.00	675.00	747.00
2307	NASDAQ	NCTY	Fri, Feb 14, 2014	669.00	669.00	651.24	656.40
2306	NASDAQ	NCTY	Thu, Feb 13, 2014	642.00	660.00	630.00	639.00
2305	NASDAQ	NCTY	Wed, Feb 12, 2014	675.00	683.70	639.00	642.00
2304	NASDAQ	NCTY	Tue, Feb 11, 2014	666.00	675.00	648.00	666.00
2303	NASDAQ	NCTY	Mon, Feb 10, 2014	636.00	687.00	636.00	675.00
2302	NASDAQ	NCTY	Fri, Feb 7, 2014	660.00	678.00	636.00	645.00
2301	NASDAQ	NCTY	Thu, Feb 6, 2014	636.00	687.00	645.00	663.00
2300	NASDAQ	NCTY	Wed, Feb 5, 2014	651.00	651.00	630.00	636.00
2299	NASDAQ	NCTY	Tue, Feb 4, 2014	642.00	681.00	627.00	639.00
2298	NASDAQ	NCTY	Mon, Feb 3, 2014	645.00	660.00	627.00	627.00
2297	NASDAQ	NCTY	Fri, Jan 31, 2014	645.00	677.70	639.00	645.00
2296	NASDAQ	NCTY	Thu, Jan 30, 2014	678.00	678.00	648.00	657.00
2295	NASDAQ	NCTY	Wed, Jan 29, 2014	693.00	696.00	660.00	660.00
2294	NASDAQ	NCTY	Tue, Jan 28, 2014	732.00	741.00	693.00	693.00
2293	NASDAQ	NCTY	Mon, Jan 27, 2014	759.00	777.00	723.00	741.00
2292	NASDAQ	NCTY	Fri, Jan 24, 2014	750.00	817.50	744.00	759.00
2291	NASDAQ	NCTY	Wed, Jan 22, 2014	783.00	813.00	783.00	786.00
2290	NASDAQ	NCTY	Tue, Jan 21, 2014	789.00	809.70	774.00	789.00
2289	NASDAQ	NCTY	Fri, Jan 17, 2014	750.00	792.00	750.00	772.50
2288	NASDAQ	NCTY	Thu, Jan 16, 2014	741.03	800.70	741.03	759.00
2287	NASDAQ	NCTY	Wed, Jan 15, 2014	735.00	780.18	708.00	774.00
2286	NASDAQ	NCTY	Tue, Jan 14, 2014	738.30	744.00	735.00	735.00
2285	NASDAQ	NCTY	Mon, Jan 13, 2014	792.00	803.70	720.00	723.00
2284	NASDAQ	NCTY	Fri, Jan 10, 2014	795.00	810.30	762.00	800.97
2283	NASDAQ	NCTY	Thu, Jan 9, 2014	837.00	840.00	804.00	822.00
2282	NASDAQ	NCTY	Wed, Jan 8, 2014	771.00	837.00	771.00	825.00
2281	NASDAQ	NCTY	Tue, Jan 7, 2014	735.00	764.97	717.03	759.00
2280	NASDAQ	NCTY	Mon, Jan 6, 2014	711.03	731.97	711.03	720.00
2279	NASDAQ	NCTY	Fri, Jan 3, 2014	702.00	714.00	693.00	702.03
2278	NASDAQ	NCTY	Thu, Jan 2, 2014	660.00	696.00	644.97	693.00
2277	NASDAQ	NCTY	Tue, Dec 31, 2013	639.00	657.00	630.00	651.00
2276	NASDAQ	NCTY	Mon, Dec 30, 2013	645.00	651.00	639.03	648.00
2275	NASDAQ	NCTY	Fri, Dec 27, 2013	630.00	645.00	630.00	645.00
2274	NASDAQ	NCTY	Thu, Dec 26, 2013	642.00	654.00	633.00	633.00
2273	NASDAQ	NCTY	Tue, Dec 24, 2013	657.00	657.00	639.00	648.00
2272	NASDAQ	NCTY	Mon, Dec 23, 2013	636.00	666.00	630.00	645.00
2271	NASDAQ	NCTY	Fri, Dec 20, 2013	669.00	669.00	633.00	636.00
2270	NASDAQ	NCTY	Thu, Dec 19, 2013	666.00	675.00	666.00	675.00
2269	NASDAQ	NCTY	Wed, Dec 18, 2013	690.00	683.97	660.00	672.00
2268	NASDAQ	NCTY	Tue, Dec 17, 2013	732.00	743.97	660.00	678.00
2267	NASDAQ	NCTY	Mon, Dec 16, 2013	690.00	741.00	690.00	732.00
2266	NASDAQ	NCTY	Fri, Dec 13, 2013	648.03	699.00	648.03	687.00
2265	NASDAQ	NCTY	Thu, Dec 12, 2013	636.00	669.00	633.00	660.00
2264	NASDAQ	NCTY	Wed, Dec 11, 2013	681.00	681.00	624.00	627.00
2263	NASDAQ	NCTY	Tue, Dec 10, 2013	705.03	705.03	654.00	657.00
2262	NASDAQ	NCTY	Mon, Dec 9, 2013	723.00	726.06	705.00	711.00
2261	NASDAQ	NCTY	Fri, Dec 6, 2013	744.00	735.00	711.00	723.00
2260	NASDAQ	NCTY	Thu, Dec 5, 2013	741.00	758.97	735.00	738.00
2259	NASDAQ	NCTY	Wed, Dec 4, 2013	738.03	779.25	738.03	759.00
2258	NASDAQ	NCTY	Tue, Dec 3, 2013	756.00	770.97	741.00	744.00
2257	NASDAQ	NCTY	Mon, Dec 2, 2013	768.00	786.00	750.00	765.00
2256	NASDAQ	NCTY	Fri, Nov 29, 2013	789.00	804.00	759.00	777.00
2255	NASDAQ	NCTY	Wed, Nov 27, 2013	780.00	792.00	753.42	783.00
2254	NASDAQ	NCTY	Tue, Nov 26, 2013	759.00	780.00	758.97	771.00
2253	NASDAQ	NCTY	Mon, Nov 25, 2013	750.00	760.23	750.00	756.00
2252	NASDAQ	NCTY	Fri, Nov 22, 2013	747.03	765.00	747.03	750.00
2251	NASDAQ	NCTY	Thu, Nov 21, 2013	741.00	755.97	741.00	747.00
2250	NASDAQ	NCTY	Wed, Nov 20, 2013	735.00	750.00	735.00	747.00
2249	NASDAQ	NCTY	Tue, Nov 19, 2013	738.00	750.00	735.00	744.00
2248	NASDAQ	NCTY	Mon, Nov 18, 2013	750.00	756.00	738.00	738.00
2247	NASDAQ	NCTY	Fri, Nov 15, 2013	768.00	777.00	750.00	762.00
2246	NASDAQ	NCTY	Thu, Nov 14, 2013	778.29	780.00	771.00	777.00
2245	NASDAQ	NCTY	Wed, Nov 13, 2013	768.00	786.00	768.00	783.00
2244	NASDAQ	NCTY	Tue, Nov 12, 2013	777.00	780.00	768.00	780.00
2243	NASDAQ	NCTY	Mon, Nov 11, 2013	762.00	780.00	762.00	780.00
2242	NASDAQ	NCTY	Fri, Nov 8, 2013	777.00	783.03	753.00	783.00
2241	NASDAQ	NCTY	Thu, Nov 7, 2013	813.00	813.00	777.00	777.00
2240	NASDAQ	NCTY	Wed, Nov 6, 2013	783.00	800.97	783.00	789.00
2239	NASDAQ	NCTY	Tue, Nov 5, 2013	815.97	816.00	774.00	789.00
2238	NASDAQ	NCTY	Mon, Nov 4, 2013	783.00	807.00	765.00	801.00
2237	NASDAQ	NCTY	Fri, Nov 1, 2013	792.00	807.00	753.00	792.00
2236	NASDAQ	NCTY	Thu, Oct 31, 2013	777.00	801.00	771.00	795.00
2235	NASDAQ	NCTY	Wed, Oct 30, 2013	822.00	831.00	780.00	789.00
2234	NASDAQ	NCTY	Tue, Oct 29, 2013	828.00	840.03	816.00	825.00
2233	NASDAQ	NCTY	Mon, Oct 28, 2013	825.00	834.00	795.00	819.00
2232	NASDAQ	NCTY	Fri, Oct 25, 2013	876.00	891.00	819.00	837.00
2231	NASDAQ	NCTY	Thu, Oct 24, 2013	918.00	918.00	855.00	864.00
2230	NASDAQ	NCTY	Wed, Oct 23, 2013	921.00	930.00	873.00	915.00
2229	NASDAQ	NCTY	Tue, Oct 22, 2013	1080.00	1140.00	930.00	954.00
2228	NASDAQ	NCTY	Mon, Oct 21, 2013	819.00	1164.00	819.00	1044.00
2227	NASDAQ	NCTY	Fri, Oct 18, 2013	840.00	864.00	813.00	819.00
2226	NASDAQ	NCTY	Thu, Oct 17, 2013	837.30	846.00	828.00	843.00
2225	NASDAQ	NCTY	Wed, Oct 16, 2013	879.00	882.03	774.00	837.00
2224	NASDAQ	NCTY	Tue, Oct 15, 2013	831.00	879.00	819.00	873.00
2223	NASDAQ	NCTY	Mon, Oct 14, 2013	750.00	858.00	750.00	828.00
2222	NASDAQ	NCTY	Fri, Oct 11, 2013	762.00	762.00	729.00	750.00
2221	NASDAQ	NCTY	Thu, Oct 10, 2013	741.00	762.00	738.00	762.00
2220	NASDAQ	NCTY	Wed, Oct 9, 2013	744.00	762.00	726.00	744.00
2219	NASDAQ	NCTY	Tue, Oct 8, 2013	780.00	780.00	735.00	750.00
2218	NASDAQ	NCTY	Mon, Oct 7, 2013	750.00	825.00	747.00	795.00
2217	NASDAQ	NCTY	Fri, Oct 4, 2013	720.00	777.00	720.00	759.00
2216	NASDAQ	NCTY	Thu, Oct 3, 2013	719.70	721.05	714.00	714.00
2215	NASDAQ	NCTY	Wed, Oct 2, 2013	696.00	729.00	687.00	720.00
2214	NASDAQ	NCTY	Tue, Oct 1, 2013	690.00	714.30	690.00	708.00
2213	NASDAQ	NCTY	Mon, Sep 30, 2013	690.03	699.00	690.00	699.00
2212	NASDAQ	NCTY	Fri, Sep 27, 2013	696.03	708.00	693.00	702.00
2211	NASDAQ	NCTY	Thu, Sep 26, 2013	717.00	734.97	705.00	726.00
2210	NASDAQ	NCTY	Wed, Sep 25, 2013	708.00	747.00	705.00	726.00
2209	NASDAQ	NCTY	Tue, Sep 24, 2013	717.00	720.00	702.00	717.00
2208	NASDAQ	NCTY	Mon, Sep 23, 2013	735.00	738.00	720.00	723.00
2207	NASDAQ	NCTY	Fri, Sep 20, 2013	726.00	744.00	699.00	723.00
2206	NASDAQ	NCTY	Thu, Sep 19, 2013	726.00	738.00	690.00	729.00
2205	NASDAQ	NCTY	Wed, Sep 18, 2013	690.00	720.00	690.00	720.00
2204	NASDAQ	NCTY	Tue, Sep 17, 2013	701.97	705.00	678.00	696.00
2203	NASDAQ	NCTY	Mon, Sep 16, 2013	729.00	735.00	669.00	696.00
2202	NASDAQ	NCTY	Fri, Sep 13, 2013	771.00	774.00	720.00	729.00
2201	NASDAQ	NCTY	Thu, Sep 12, 2013	792.00	792.00	756.00	765.00
2200	NASDAQ	NCTY	Wed, Sep 11, 2013	822.00	836.97	774.00	777.00
2199	NASDAQ	NCTY	Tue, Sep 10, 2013	825.00	819.00	804.00	816.00
2198	NASDAQ	NCTY	Mon, Sep 9, 2013	825.00	825.00	810.00	825.00
2197	NASDAQ	NCTY	Fri, Sep 6, 2013	870.00	870.00	768.00	816.00
2196	NASDAQ	NCTY	Thu, Sep 5, 2013	915.00	924.00	909.00	918.00
2195	NASDAQ	NCTY	Wed, Sep 4, 2013	909.00	921.00	909.00	918.00
2194	NASDAQ	NCTY	Tue, Sep 3, 2013	921.00	927.00	921.00	921.00
2193	NASDAQ	NCTY	Fri, Aug 30, 2013	915.00	927.00	915.00	918.00
2192	NASDAQ	NCTY	Thu, Aug 29, 2013	921.03	927.00	915.00	915.00
2191	NASDAQ	NCTY	Wed, Aug 28, 2013	921.00	947.97	901.11	921.00
2190	NASDAQ	NCTY	Tue, Aug 27, 2013	921.00	942.00	915.00	915.00
2189	NASDAQ	NCTY	Mon, Aug 26, 2013	972.00	975.00	924.00	927.00
2188	NASDAQ	NCTY	Fri, Aug 23, 2013	945.00	988.11	945.00	966.00
2187	NASDAQ	NCTY	Thu, Aug 22, 2013	936.00	957.00	924.00	945.00
2186	NASDAQ	NCTY	Wed, Aug 21, 2013	918.00	933.60	918.00	933.00
2185	NASDAQ	NCTY	Tue, Aug 20, 2013	918.00	936.00	909.00	933.00
2184	NASDAQ	NCTY	Mon, Aug 19, 2013	909.00	975.00	909.00	930.00
2183	NASDAQ	NCTY	Fri, Aug 16, 2013	974.97	974.97	948.00	954.00
2182	NASDAQ	NCTY	Thu, Aug 15, 2013	942.00	953.97	915.00	942.00
2181	NASDAQ	NCTY	Wed, Aug 14, 2013	933.00	990.00	906.60	943.02
2180	NASDAQ	NCTY	Tue, Aug 13, 2013	909.00	923.88	885.00	918.00
2179	NASDAQ	NCTY	Mon, Aug 12, 2013	921.00	932.25	900.00	915.00
2178	NASDAQ	NCTY	Fri, Aug 9, 2013	924.00	957.90	915.00	930.00
2177	NASDAQ	NCTY	Thu, Aug 8, 2013	933.00	960.00	915.30	927.00
2176	NASDAQ	NCTY	Wed, Aug 7, 2013	900.00	951.00	876.00	936.00
2175	NASDAQ	NCTY	Tue, Aug 6, 2013	954.00	954.00	903.00	909.00
2174	NASDAQ	NCTY	Mon, Aug 5, 2013	1025.97	1025.97	957.00	957.00
2173	NASDAQ	NCTY	Fri, Aug 2, 2013	1032.00	1032.00	978.03	984.00
2172	NASDAQ	NCTY	Thu, Aug 1, 2013	1020.00	1107.00	969.00	1023.00
2171	NASDAQ	NCTY	Wed, Jul 31, 2013	1053.00	1064.97	1002.00	1047.00
2170	NASDAQ	NCTY	Tue, Jul 30, 2013	1098.00	1098.00	1011.00	1077.00
2169	NASDAQ	NCTY	Mon, Jul 29, 2013	1170.00	1170.00	1089.00	1098.00
2168	NASDAQ	NCTY	Fri, Jul 26, 2013	1134.00	1170.00	1104.00	1164.00
2167	NASDAQ	NCTY	Thu, Jul 25, 2013	1140.00	1146.00	1113.00	1140.00
2166	NASDAQ	NCTY	Wed, Jul 24, 2013	1194.00	1200.00	1098.00	1128.00
2165	NASDAQ	NCTY	Tue, Jul 23, 2013	1095.00	1230.00	1086.00	1191.00
2164	NASDAQ	NCTY	Mon, Jul 22, 2013	1068.00	1134.00	1026.00	1119.00
2163	NASDAQ	NCTY	Fri, Jul 19, 2013	1077.00	1080.00	1026.00	1068.00
2162	NASDAQ	NCTY	Thu, Jul 18, 2013	960.00	1089.00	936.00	1068.00
2161	NASDAQ	NCTY	Wed, Jul 17, 2013	906.00	960.00	888.00	948.00
2160	NASDAQ	NCTY	Tue, Jul 16, 2013	912.00	927.00	891.00	912.00
2159	NASDAQ	NCTY	Mon, Jul 15, 2013	960.00	960.00	885.00	888.00
2158	NASDAQ	NCTY	Fri, Jul 12, 2013	990.00	990.00	945.00	957.00
2157	NASDAQ	NCTY	Thu, Jul 11, 2013	1005.00	1020.00	981.00	993.00
2156	NASDAQ	NCTY	Wed, Jul 10, 2013	998.97	1032.00	978.00	978.00
2155	NASDAQ	NCTY	Tue, Jul 9, 2013	1036.20	1036.20	978.00	1002.00
2154	NASDAQ	NCTY	Mon, Jul 8, 2013	1089.00	1089.00	1041.03	1059.00
2153	NASDAQ	NCTY	Fri, Jul 5, 2013	1077.00	1116.00	1074.00	1086.00
2152	NASDAQ	NCTY	Wed, Jul 3, 2013	1116.00	1119.00	1086.00	1098.00
2151	NASDAQ	NCTY	Tue, Jul 2, 2013	1095.00	1119.00	1095.00	1113.00
2150	NASDAQ	NCTY	Mon, Jul 1, 2013	1095.00	1119.00	1095.00	1107.00
2149	NASDAQ	NCTY	Fri, Jun 28, 2013	1077.00	1136.97	1077.00	1119.00
2148	NASDAQ	NCTY	Thu, Jun 27, 2013	1110.00	1110.00	1074.00	1077.00
2147	NASDAQ	NCTY	Wed, Jun 26, 2013	1104.00	1131.00	1098.00	1110.00
2146	NASDAQ	NCTY	Tue, Jun 25, 2013	1140.00	1140.00	1098.00	1134.00
2145	NASDAQ	NCTY	Mon, Jun 24, 2013	1134.00	1161.00	1077.00	1104.00
2144	NASDAQ	NCTY	Fri, Jun 21, 2013	1185.00	1185.00	1137.00	1143.00
2143	NASDAQ	NCTY	Thu, Jun 20, 2013	1194.00	1236.00	1185.00	1185.00
2142	NASDAQ	NCTY	Wed, Jun 19, 2013	1212.03	1230.00	1200.00	1206.00
2141	NASDAQ	NCTY	Tue, Jun 18, 2013	1172.97	1215.00	1161.00	1206.00
2140	NASDAQ	NCTY	Mon, Jun 17, 2013	1179.00	1182.00	1128.00	1173.00
2139	NASDAQ	NCTY	Fri, Jun 14, 2013	1218.00	1251.00	1182.00	1182.00
2138	NASDAQ	NCTY	Thu, Jun 13, 2013	1287.00	1299.00	1221.00	1239.00
2137	NASDAQ	NCTY	Wed, Jun 12, 2013	1350.00	1350.00	1245.00	1275.00
2136	NASDAQ	NCTY	Tue, Jun 11, 2013	1350.00	1350.00	1254.00	1284.00
2135	NASDAQ	NCTY	Mon, Jun 10, 2013	1278.00	1278.00	1203.00	1242.00
2134	NASDAQ	NCTY	Fri, Jun 7, 2013	1161.00	1256.70	1107.00	1218.00
2133	NASDAQ	NCTY	Thu, Jun 6, 2013	1101.00	1104.00	1044.00	1104.00
2132	NASDAQ	NCTY	Wed, Jun 5, 2013	984.00	1044.00	975.00	1035.00
2131	NASDAQ	NCTY	Tue, Jun 4, 2013	963.00	997.38	951.03	996.00
2130	NASDAQ	NCTY	Mon, Jun 3, 2013	945.00	974.01	945.00	951.00
2129	NASDAQ	NCTY	Fri, May 31, 2013	960.00	972.21	951.00	951.00
2128	NASDAQ	NCTY	Thu, May 30, 2013	975.00	987.00	945.00	960.30
2127	NASDAQ	NCTY	Wed, May 29, 2013	972.00	987.00	957.00	969.00
2126	NASDAQ	NCTY	Tue, May 28, 2013	969.00	972.00	933.03	972.00
2125	NASDAQ	NCTY	Fri, May 24, 2013	942.00	966.00	942.00	963.00
2124	NASDAQ	NCTY	Thu, May 23, 2013	927.00	960.00	915.00	951.00
2123	NASDAQ	NCTY	Wed, May 22, 2013	960.00	984.00	933.00	933.00
2122	NASDAQ	NCTY	Tue, May 21, 2013	972.00	1002.00	948.00	960.00
2121	NASDAQ	NCTY	Mon, May 20, 2013	945.00	981.00	936.00	972.00
2120	NASDAQ	NCTY	Fri, May 17, 2013	936.00	982.50	930.03	957.00
2119	NASDAQ	NCTY	Thu, May 16, 2013	969.00	981.00	918.00	924.00
2118	NASDAQ	NCTY	Wed, May 15, 2013	975.00	1001.70	972.00	984.00
2117	NASDAQ	NCTY	Tue, May 14, 2013	987.00	987.00	961.05	972.00
2116	NASDAQ	NCTY	Mon, May 13, 2013	954.00	987.00	938.67	984.00
2115	NASDAQ	NCTY	Fri, May 10, 2013	951.00	957.00	930.00	948.00
2114	NASDAQ	NCTY	Thu, May 9, 2013	960.00	960.00	930.00	951.00
2113	NASDAQ	NCTY	Wed, May 8, 2013	927.60	954.00	924.00	945.00
2112	NASDAQ	NCTY	Tue, May 7, 2013	942.00	960.00	927.00	933.00
2111	NASDAQ	NCTY	Mon, May 6, 2013	956.70	960.00	924.00	945.00
2110	NASDAQ	NCTY	Fri, May 3, 2013	912.00	963.00	909.00	918.00
2109	NASDAQ	NCTY	Thu, May 2, 2013	870.00	960.00	861.03	921.00
2108	NASDAQ	NCTY	Wed, May 1, 2013	852.00	870.00	828.00	858.00
2107	NASDAQ	NCTY	Tue, Apr 30, 2013	849.00	852.00	825.00	834.00
2106	NASDAQ	NCTY	Mon, Apr 29, 2013	849.00	855.00	822.00	837.00
2105	NASDAQ	NCTY	Fri, Apr 26, 2013	846.00	846.00	792.00	810.00
2104	NASDAQ	NCTY	Thu, Apr 25, 2013	795.00	864.00	768.75	840.00
2103	NASDAQ	NCTY	Wed, Apr 24, 2013	765.00	780.00	756.00	780.00
2102	NASDAQ	NCTY	Tue, Apr 23, 2013	732.00	762.00	720.00	750.00
2101	NASDAQ	NCTY	Mon, Apr 22, 2013	747.00	744.00	722.97	723.00
2100	NASDAQ	NCTY	Fri, Apr 19, 2013	744.00	750.00	720.00	750.00
2099	NASDAQ	NCTY	Thu, Apr 18, 2013	720.00	750.00	720.00	738.00
2098	NASDAQ	NCTY	Wed, Apr 17, 2013	765.00	771.00	750.00	760.50
2097	NASDAQ	NCTY	Tue, Apr 16, 2013	774.00	774.00	765.00	765.00
2096	NASDAQ	NCTY	Mon, Apr 15, 2013	762.00	777.00	762.00	762.00
2095	NASDAQ	NCTY	Fri, Apr 12, 2013	765.00	777.00	765.00	768.00
2094	NASDAQ	NCTY	Thu, Apr 11, 2013	771.30	780.00	765.00	765.00
2093	NASDAQ	NCTY	Wed, Apr 10, 2013	780.00	780.00	768.00	774.00
2092	NASDAQ	NCTY	Tue, Apr 9, 2013	774.00	810.00	768.00	771.00
2091	NASDAQ	NCTY	Mon, Apr 8, 2013	774.00	777.00	771.00	774.00
2090	NASDAQ	NCTY	Fri, Apr 5, 2013	795.00	795.00	759.00	774.00
2089	NASDAQ	NCTY	Thu, Apr 4, 2013	762.00	777.00	762.00	768.00
2088	NASDAQ	NCTY	Wed, Apr 3, 2013	777.00	780.00	768.00	771.00
2087	NASDAQ	NCTY	Tue, Apr 2, 2013	780.00	786.00	774.00	780.00
2086	NASDAQ	NCTY	Mon, Apr 1, 2013	783.00	786.00	774.00	780.00
2085	NASDAQ	NCTY	Thu, Mar 28, 2013	780.00	789.00	762.03	774.00
2084	NASDAQ	NCTY	Wed, Mar 27, 2013	762.00	792.00	762.00	771.00
2083	NASDAQ	NCTY	Tue, Mar 26, 2013	777.00	795.00	771.00	780.00
2082	NASDAQ	NCTY	Mon, Mar 25, 2013	771.00	792.00	765.00	771.00
2081	NASDAQ	NCTY	Fri, Mar 22, 2013	795.00	795.00	774.00	777.00
2080	NASDAQ	NCTY	Thu, Mar 21, 2013	771.00	804.00	771.00	777.00
2079	NASDAQ	NCTY	Wed, Mar 20, 2013	780.00	814.50	777.00	777.00
2078	NASDAQ	NCTY	Tue, Mar 19, 2013	792.00	816.00	768.00	780.00
2077	NASDAQ	NCTY	Mon, Mar 18, 2013	810.00	816.00	759.00	792.00
2076	NASDAQ	NCTY	Fri, Mar 15, 2013	834.00	834.00	810.00	810.00
2075	NASDAQ	NCTY	Thu, Mar 14, 2013	840.00	843.00	819.00	834.00
2074	NASDAQ	NCTY	Wed, Mar 13, 2013	831.00	846.00	825.03	840.00
2073	NASDAQ	NCTY	Tue, Mar 12, 2013	876.00	915.00	834.00	840.00
2072	NASDAQ	NCTY	Mon, Mar 11, 2013	822.00	846.00	816.00	828.00
2071	NASDAQ	NCTY	Fri, Mar 8, 2013	813.00	846.00	813.00	837.00
2070	NASDAQ	NCTY	Thu, Mar 7, 2013	828.00	831.00	810.00	816.00
2069	NASDAQ	NCTY	Wed, Mar 6, 2013	819.30	843.00	819.00	834.00
2068	NASDAQ	NCTY	Tue, Mar 5, 2013	828.00	843.00	816.00	825.00
2067	NASDAQ	NCTY	Mon, Mar 4, 2013	834.00	843.00	825.00	831.00
2066	NASDAQ	NCTY	Fri, Mar 1, 2013	834.00	846.00	828.00	831.00
2065	NASDAQ	NCTY	Thu, Feb 28, 2013	834.00	848.01	831.00	831.00
2064	NASDAQ	NCTY	Wed, Feb 27, 2013	831.00	840.00	831.00	840.00
2063	NASDAQ	NCTY	Tue, Feb 26, 2013	855.00	858.00	834.00	840.00
2062	NASDAQ	NCTY	Mon, Feb 25, 2013	828.00	862.50	828.00	828.00
2061	NASDAQ	NCTY	Fri, Feb 22, 2013	828.00	863.97	828.00	831.00
2060	NASDAQ	NCTY	Thu, Feb 21, 2013	839.97	857.97	834.00	834.00
2059	NASDAQ	NCTY	Wed, Feb 20, 2013	834.00	855.00	828.00	828.00
2058	NASDAQ	NCTY	Tue, Feb 19, 2013	837.00	859.50	825.00	834.00
2057	NASDAQ	NCTY	Fri, Feb 15, 2013	837.30	855.00	834.00	840.00
2056	NASDAQ	NCTY	Thu, Feb 14, 2013	840.00	843.00	831.00	840.00
2055	NASDAQ	NCTY	Wed, Feb 13, 2013	858.00	870.00	828.00	840.00
2054	NASDAQ	NCTY	Tue, Feb 12, 2013	866.97	875.97	852.00	867.00
2053	NASDAQ	NCTY	Mon, Feb 11, 2013	870.00	898.50	864.00	867.00
2052	NASDAQ	NCTY	Fri, Feb 8, 2013	893.97	903.00	873.00	885.00
2051	NASDAQ	NCTY	Thu, Feb 7, 2013	876.00	900.00	873.00	873.00
2050	NASDAQ	NCTY	Wed, Feb 6, 2013	873.00	897.00	873.00	885.00
2049	NASDAQ	NCTY	Tue, Feb 5, 2013	861.00	909.00	861.00	873.00
2048	NASDAQ	NCTY	Mon, Feb 4, 2013	873.00	885.00	852.00	861.00
2047	NASDAQ	NCTY	Fri, Feb 1, 2013	864.00	888.00	858.00	861.00
2046	NASDAQ	NCTY	Thu, Jan 31, 2013	840.00	888.00	837.00	867.00
2045	NASDAQ	NCTY	Wed, Jan 30, 2013	894.00	897.00	846.00	846.00
2044	NASDAQ	NCTY	Tue, Jan 29, 2013	876.00	918.00	870.00	879.00
2043	NASDAQ	NCTY	Mon, Jan 28, 2013	924.00	927.00	858.00	882.00
2042	NASDAQ	NCTY	Fri, Jan 25, 2013	927.00	945.00	927.00	939.00
2041	NASDAQ	NCTY	Thu, Jan 24, 2013	945.00	999.00	939.03	954.00
2040	NASDAQ	NCTY	Wed, Jan 23, 2013	930.00	945.00	918.00	933.00
2039	NASDAQ	NCTY	Tue, Jan 22, 2013	930.00	945.00	915.00	930.00
2038	NASDAQ	NCTY	Fri, Jan 18, 2013	927.00	939.00	900.00	924.00
2037	NASDAQ	NCTY	Thu, Jan 17, 2013	888.00	927.00	888.00	912.00
2036	NASDAQ	NCTY	Wed, Jan 16, 2013	879.00	885.00	873.00	885.00
2035	NASDAQ	NCTY	Tue, Jan 15, 2013	885.00	885.00	876.00	885.00
2034	NASDAQ	NCTY	Mon, Jan 14, 2013	876.00	885.00	876.00	879.00
2033	NASDAQ	NCTY	Fri, Jan 11, 2013	885.00	885.00	870.03	885.00
2032	NASDAQ	NCTY	Thu, Jan 10, 2013	876.00	885.00	876.00	885.00
2031	NASDAQ	NCTY	Wed, Jan 9, 2013	879.00	885.00	876.00	885.00
2030	NASDAQ	NCTY	Tue, Jan 8, 2013	879.00	891.00	879.00	885.00
2029	NASDAQ	NCTY	Mon, Jan 7, 2013	891.00	894.00	876.00	894.00
2028	NASDAQ	NCTY	Fri, Jan 4, 2013	885.00	900.00	882.00	900.00
2027	NASDAQ	NCTY	Thu, Jan 3, 2013	888.00	897.00	876.00	885.00
2026	NASDAQ	NCTY	Wed, Jan 2, 2013	900.00	918.00	876.00	891.00
2025	NASDAQ	NCTY	Mon, Dec 31, 2012	883.50	900.00	876.00	885.00
2024	NASDAQ	NCTY	Fri, Dec 28, 2012	897.00	897.15	876.00	876.00
2023	NASDAQ	NCTY	Thu, Dec 27, 2012	888.00	912.12	888.00	900.00
2022	NASDAQ	NCTY	Wed, Dec 26, 2012	915.00	957.00	897.00	900.00
2021	NASDAQ	NCTY	Mon, Dec 24, 2012	927.00	927.00	891.45	897.00
2020	NASDAQ	NCTY	Fri, Dec 21, 2012	954.00	954.00	918.00	942.00
2019	NASDAQ	NCTY	Thu, Dec 20, 2012	918.00	957.00	915.00	954.00
2018	NASDAQ	NCTY	Wed, Dec 19, 2012	969.00	980.97	915.00	939.00
2017	NASDAQ	NCTY	Tue, Dec 18, 2012	969.00	993.00	969.00	981.00
2016	NASDAQ	NCTY	Mon, Dec 17, 2012	1047.54	1050.00	966.00	969.00
2015	NASDAQ	NCTY	Fri, Dec 14, 2012	1029.00	1053.00	1005.00	1047.00
2014	NASDAQ	NCTY	Thu, Dec 13, 2012	1014.03	1020.00	993.00	1020.00
2013	NASDAQ	NCTY	Wed, Dec 12, 2012	1035.00	1147.50	966.03	1014.00
2012	NASDAQ	NCTY	Tue, Dec 11, 2012	980.34	1045.50	980.34	1008.00
2011	NASDAQ	NCTY	Mon, Dec 10, 2012	960.00	994.62	960.00	969.00
2010	NASDAQ	NCTY	Fri, Dec 7, 2012	978.00	1037.97	975.00	990.00
2009	NASDAQ	NCTY	Thu, Dec 6, 2012	936.00	990.00	936.00	978.00
2008	NASDAQ	NCTY	Wed, Dec 5, 2012	879.00	933.00	879.00	915.00
2007	NASDAQ	NCTY	Tue, Dec 4, 2012	891.00	906.00	876.00	876.00
2006	NASDAQ	NCTY	Mon, Dec 3, 2012	914.97	915.00	870.00	873.00
2005	NASDAQ	NCTY	Fri, Nov 30, 2012	900.00	912.00	900.00	906.00
2004	NASDAQ	NCTY	Thu, Nov 29, 2012	909.00	909.00	883.50	897.00
2003	NASDAQ	NCTY	Wed, Nov 28, 2012	912.00	939.00	885.03	912.00
2002	NASDAQ	NCTY	Tue, Nov 27, 2012	923.97	923.97	900.00	900.00
2001	NASDAQ	NCTY	Mon, Nov 26, 2012	933.00	936.00	900.00	927.00
2000	NASDAQ	NCTY	Fri, Nov 23, 2012	861.00	939.00	861.00	900.00
1999	NASDAQ	NCTY	Wed, Nov 21, 2012	900.00	930.00	861.00	864.00
1998	NASDAQ	NCTY	Tue, Nov 20, 2012	879.00	927.00	813.00	822.00
1997	NASDAQ	NCTY	Mon, Nov 19, 2012	918.00	935.55	858.00	882.00
1996	NASDAQ	NCTY	Fri, Nov 16, 2012	966.00	972.00	939.00	939.00
1995	NASDAQ	NCTY	Thu, Nov 15, 2012	984.00	1005.00	966.00	975.00
1994	NASDAQ	NCTY	Wed, Nov 14, 2012	1014.00	1029.00	969.00	993.00
1993	NASDAQ	NCTY	Tue, Nov 13, 2012	1005.00	1035.00	981.00	1026.00
1992	NASDAQ	NCTY	Mon, Nov 12, 2012	1050.03	1080.00	1050.03	1080.00
1991	NASDAQ	NCTY	Fri, Nov 9, 2012	1053.00	1062.00	1035.00	1050.00
1990	NASDAQ	NCTY	Thu, Nov 8, 2012	1091.97	1092.00	1050.00	1053.00
1989	NASDAQ	NCTY	Wed, Nov 7, 2012	1050.81	1099.50	1050.81	1077.00
1988	NASDAQ	NCTY	Tue, Nov 6, 2012	1092.00	1122.00	1050.00	1086.00
1987	NASDAQ	NCTY	Mon, Nov 5, 2012	1086.00	1107.00	1080.00	1092.00
1986	NASDAQ	NCTY	Fri, Nov 2, 2012	1107.00	1107.00	1080.00	1089.00
1985	NASDAQ	NCTY	Thu, Nov 1, 2012	1125.00	1125.00	1095.00	1116.00
1984	NASDAQ	NCTY	Wed, Oct 31, 2012	1083.00	1131.00	1080.00	1122.00
1983	NASDAQ	NCTY	Fri, Oct 26, 2012	1089.51	1122.00	1089.00	1089.00
1982	NASDAQ	NCTY	Thu, Oct 25, 2012	1095.00	1118.97	1086.00	1095.00
1981	NASDAQ	NCTY	Wed, Oct 24, 2012	1092.00	1109.49	1080.00	1086.00
1980	NASDAQ	NCTY	Tue, Oct 23, 2012	1080.00	1140.00	1080.00	1113.00
1979	NASDAQ	NCTY	Mon, Oct 22, 2012	1169.97	1170.00	1083.00	1086.00
1978	NASDAQ	NCTY	Fri, Oct 19, 2012	1089.00	1188.00	1080.00	1095.00
1977	NASDAQ	NCTY	Thu, Oct 18, 2012	1116.00	1116.00	1080.00	1086.00
1976	NASDAQ	NCTY	Wed, Oct 17, 2012	1092.00	1163.97	1089.00	1110.00
1975	NASDAQ	NCTY	Tue, Oct 16, 2012	1080.00	1116.00	1080.00	1095.00
1974	NASDAQ	NCTY	Mon, Oct 15, 2012	1140.00	1179.00	1080.00	1089.00
1973	NASDAQ	NCTY	Fri, Oct 12, 2012	1200.00	1233.00	1125.00	1140.00
1972	NASDAQ	NCTY	Thu, Oct 11, 2012	1200.00	1227.00	1149.00	1200.00
1971	NASDAQ	NCTY	Wed, Oct 10, 2012	1266.00	1266.00	1170.00	1199.52
1970	NASDAQ	NCTY	Tue, Oct 9, 2012	1290.00	1290.00	1260.00	1260.00
1969	NASDAQ	NCTY	Mon, Oct 8, 2012	1260.00	1302.00	1260.00	1266.00
1968	NASDAQ	NCTY	Fri, Oct 5, 2012	1284.00	1314.00	1254.00	1275.00
1967	NASDAQ	NCTY	Thu, Oct 4, 2012	1260.00	1302.00	1239.00	1239.00
1966	NASDAQ	NCTY	Wed, Oct 3, 2012	1263.00	1269.00	1260.00	1266.00
1965	NASDAQ	NCTY	Tue, Oct 2, 2012	1392.00	1395.00	1227.00	1320.00
1964	NASDAQ	NCTY	Mon, Oct 1, 2012	1422.00	1422.00	1392.00	1392.00
1963	NASDAQ	NCTY	Fri, Sep 28, 2012	1410.00	1440.00	1410.00	1419.00
1962	NASDAQ	NCTY	Thu, Sep 27, 2012	1416.00	1425.00	1410.00	1410.00
1961	NASDAQ	NCTY	Wed, Sep 26, 2012	1410.00	1425.00	1410.00	1413.00
1960	NASDAQ	NCTY	Tue, Sep 25, 2012	1392.00	1410.00	1392.00	1395.00
1959	NASDAQ	NCTY	Mon, Sep 24, 2012	1422.00	1422.00	1386.00	1392.00
1958	NASDAQ	NCTY	Fri, Sep 21, 2012	1389.00	1470.00	1389.00	1470.00
1957	NASDAQ	NCTY	Thu, Sep 20, 2012	1404.00	1449.00	1392.00	1401.00
1956	NASDAQ	NCTY	Wed, Sep 19, 2012	1416.00	1425.00	1389.00	1392.00
1955	NASDAQ	NCTY	Tue, Sep 18, 2012	1401.00	1440.00	1380.00	1416.00
1954	NASDAQ	NCTY	Mon, Sep 17, 2012	1456.50	1464.00	1404.00	1440.00
1953	NASDAQ	NCTY	Fri, Sep 14, 2012	1481.97	1482.00	1398.00	1476.00
1952	NASDAQ	NCTY	Thu, Sep 13, 2012	1398.00	1485.00	1383.00	1437.00
1951	NASDAQ	NCTY	Wed, Sep 12, 2012	1383.00	1435.50	1383.00	1419.00
1950	NASDAQ	NCTY	Tue, Sep 11, 2012	1421.07	1422.00	1395.00	1419.00
1949	NASDAQ	NCTY	Mon, Sep 10, 2012	1395.00	1437.00	1383.00	1422.00
1948	NASDAQ	NCTY	Fri, Sep 7, 2012	1380.00	1452.00	1380.00	1401.00
1947	NASDAQ	NCTY	Thu, Sep 6, 2012	1398.00	1425.00	1380.00	1383.00
1946	NASDAQ	NCTY	Wed, Sep 5, 2012	1387.50	1416.00	1380.00	1380.00
1945	NASDAQ	NCTY	Tue, Sep 4, 2012	1392.00	1431.00	1383.00	1401.00
1944	NASDAQ	NCTY	Fri, Aug 31, 2012	1455.00	1461.00	1386.00	1410.00
1943	NASDAQ	NCTY	Thu, Aug 30, 2012	1389.00	1457.76	1380.00	1380.00
1942	NASDAQ	NCTY	Wed, Aug 29, 2012	1452.00	1458.00	1407.00	1407.00
1941	NASDAQ	NCTY	Tue, Aug 28, 2012	1434.00	1434.00	1383.00	1413.00
1940	NASDAQ	NCTY	Mon, Aug 27, 2012	1410.00	1425.00	1380.00	1380.00
1939	NASDAQ	NCTY	Fri, Aug 24, 2012	1424.19	1470.00	1350.00	1404.00
1938	NASDAQ	NCTY	Thu, Aug 23, 2012	1443.00	1494.00	1410.00	1416.00
1937	NASDAQ	NCTY	Wed, Aug 22, 2012	1458.00	1458.00	1380.00	1443.00
1936	NASDAQ	NCTY	Tue, Aug 21, 2012	1499.97	1499.97	1437.00	1446.00
1935	NASDAQ	NCTY	Mon, Aug 20, 2012	1455.00	1533.30	1380.00	1422.00
1934	NASDAQ	NCTY	Fri, Aug 17, 2012	1362.00	1506.00	1362.00	1494.00
1933	NASDAQ	NCTY	Thu, Aug 16, 2012	1398.00	1494.00	1350.00	1407.00
1932	NASDAQ	NCTY	Wed, Aug 15, 2012	1388.40	1452.00	1365.00	1413.00
1931	NASDAQ	NCTY	Tue, Aug 14, 2012	1413.00	1413.00	1374.00	1386.00
1930	NASDAQ	NCTY	Mon, Aug 13, 2012	1407.00	1494.00	1350.00	1413.00
1929	NASDAQ	NCTY	Fri, Aug 10, 2012	1329.00	1461.00	1320.00	1353.00
1928	NASDAQ	NCTY	Thu, Aug 9, 2012	1347.00	1407.00	1347.00	1371.00
1927	NASDAQ	NCTY	Wed, Aug 8, 2012	1431.03	1437.00	1356.00	1419.00
1926	NASDAQ	NCTY	Tue, Aug 7, 2012	1419.00	1497.00	1419.00	1431.00
1925	NASDAQ	NCTY	Mon, Aug 6, 2012	1338.00	1407.00	1326.00	1389.00
1924	NASDAQ	NCTY	Fri, Aug 3, 2012	1374.00	1383.00	1350.00	1350.00
1923	NASDAQ	NCTY	Thu, Aug 2, 2012	1371.00	1371.00	1332.00	1338.00
1922	NASDAQ	NCTY	Wed, Aug 1, 2012	1353.00	1407.00	1335.03	1407.00
1921	NASDAQ	NCTY	Tue, Jul 31, 2012	1399.20	1399.20	1329.00	1329.00
1920	NASDAQ	NCTY	Mon, Jul 30, 2012	1347.00	1407.00	1329.00	1374.00
1919	NASDAQ	NCTY	Fri, Jul 27, 2012	1347.00	1350.00	1326.00	1332.00
1918	NASDAQ	NCTY	Thu, Jul 26, 2012	1373.97	1373.97	1315.14	1326.54
1917	NASDAQ	NCTY	Wed, Jul 25, 2012	1350.00	1361.97	1320.00	1326.00
1916	NASDAQ	NCTY	Tue, Jul 24, 2012	1380.00	1380.03	1335.00	1356.00
1915	NASDAQ	NCTY	Mon, Jul 23, 2012	1368.03	1403.97	1362.00	1383.00
1914	NASDAQ	NCTY	Fri, Jul 20, 2012	1473.00	1491.00	1392.00	1416.00
1913	NASDAQ	NCTY	Thu, Jul 19, 2012	1455.00	1514.85	1455.00	1500.00
1912	NASDAQ	NCTY	Wed, Jul 18, 2012	1482.00	1500.00	1443.00	1458.00
1911	NASDAQ	NCTY	Tue, Jul 17, 2012	1539.00	1571.85	1458.00	1506.00
1910	NASDAQ	NCTY	Mon, Jul 16, 2012	1539.00	1545.00	1500.00	1518.00
1909	NASDAQ	NCTY	Fri, Jul 13, 2012	1563.00	1607.97	1524.00	1524.00
1908	NASDAQ	NCTY	Thu, Jul 12, 2012	1635.00	1640.97	1563.00	1584.00
1907	NASDAQ	NCTY	Wed, Jul 11, 2012	1632.00	1686.00	1632.00	1647.00
1906	NASDAQ	NCTY	Tue, Jul 10, 2012	1674.00	1704.00	1629.00	1638.00
1905	NASDAQ	NCTY	Mon, Jul 9, 2012	1647.00	1737.00	1608.00	1656.00
1904	NASDAQ	NCTY	Fri, Jul 6, 2012	1656.00	1716.00	1650.00	1674.00
1903	NASDAQ	NCTY	Thu, Jul 5, 2012	1689.00	1794.00	1611.00	1719.00
1902	NASDAQ	NCTY	Tue, Jul 3, 2012	1620.00	1785.00	1620.00	1695.00
1901	NASDAQ	NCTY	Mon, Jul 2, 2012	1647.00	1725.00	1611.00	1674.00
1900	NASDAQ	NCTY	Fri, Jun 29, 2012	1743.00	1782.00	1710.00	1737.00
1899	NASDAQ	NCTY	Thu, Jun 28, 2012	1746.00	1800.00	1725.00	1737.00
1898	NASDAQ	NCTY	Wed, Jun 27, 2012	1728.00	1782.00	1718.61	1770.00
1897	NASDAQ	NCTY	Tue, Jun 26, 2012	1821.00	1821.00	1671.00	1728.00
1896	NASDAQ	NCTY	Mon, Jun 25, 2012	1863.00	1872.00	1758.00	1794.00
1895	NASDAQ	NCTY	Fri, Jun 22, 2012	1854.00	1890.00	1833.00	1881.00
1894	NASDAQ	NCTY	Thu, Jun 21, 2012	1836.00	1890.00	1803.00	1845.00
1893	NASDAQ	NCTY	Wed, Jun 20, 2012	1698.00	1875.00	1698.00	1866.00
1892	NASDAQ	NCTY	Tue, Jun 19, 2012	1624.95	1788.00	1605.00	1755.00
1891	NASDAQ	NCTY	Mon, Jun 18, 2012	1590.00	1740.00	1590.00	1659.00
1890	NASDAQ	NCTY	Fri, Jun 15, 2012	1803.00	1809.00	1587.00	1590.00
1889	NASDAQ	NCTY	Thu, Jun 14, 2012	1800.00	1890.00	1800.00	1851.00
1888	NASDAQ	NCTY	Wed, Jun 13, 2012	1734.00	1815.00	1734.00	1785.00
1887	NASDAQ	NCTY	Tue, Jun 12, 2012	1752.00	1818.00	1722.00	1767.00
1886	NASDAQ	NCTY	Mon, Jun 11, 2012	1770.00	1839.00	1740.00	1809.00
1885	NASDAQ	NCTY	Fri, Jun 8, 2012	1662.00	1782.00	1662.00	1779.00
1884	NASDAQ	NCTY	Thu, Jun 7, 2012	1713.00	1752.00	1650.00	1752.00
1883	NASDAQ	NCTY	Wed, Jun 6, 2012	1665.00	1764.00	1620.00	1740.00
1882	NASDAQ	NCTY	Tue, Jun 5, 2012	1641.00	1710.00	1584.00	1668.00
1881	NASDAQ	NCTY	Mon, Jun 4, 2012	1599.00	1707.00	1479.60	1650.00
1880	NASDAQ	NCTY	Fri, Jun 1, 2012	1524.00	1596.00	1521.00	1581.00
1879	NASDAQ	NCTY	Thu, May 31, 2012	1488.00	1575.00	1425.00	1539.00
1878	NASDAQ	NCTY	Wed, May 30, 2012	1323.00	1488.00	1320.00	1425.00
1877	NASDAQ	NCTY	Tue, May 29, 2012	1362.00	1398.00	1353.00	1362.00
1876	NASDAQ	NCTY	Fri, May 25, 2012	1323.00	1350.00	1314.60	1350.00
1875	NASDAQ	NCTY	Thu, May 24, 2012	1236.00	1299.00	1230.00	1299.00
1874	NASDAQ	NCTY	Wed, May 23, 2012	1248.00	1261.02	1230.00	1257.00
1873	NASDAQ	NCTY	Tue, May 22, 2012	1356.00	1438.50	1245.00	1257.00
1872	NASDAQ	NCTY	Mon, May 21, 2012	1440.00	1508.97	1341.00	1368.00
1871	NASDAQ	NCTY	Fri, May 18, 2012	1626.00	1626.00	1410.00	1440.00
1870	NASDAQ	NCTY	Thu, May 17, 2012	1662.00	1695.00	1626.00	1626.00
1869	NASDAQ	NCTY	Wed, May 16, 2012	1644.00	1707.00	1644.00	1674.00
1868	NASDAQ	NCTY	Tue, May 15, 2012	1659.00	1677.00	1629.00	1632.00
1867	NASDAQ	NCTY	Mon, May 14, 2012	1737.00	1740.00	1656.00	1665.00
1866	NASDAQ	NCTY	Fri, May 11, 2012	1701.00	1737.00	1701.00	1734.00
1865	NASDAQ	NCTY	Thu, May 10, 2012	1727.76	1740.00	1695.00	1740.00
1864	NASDAQ	NCTY	Wed, May 9, 2012	1728.00	1728.00	1683.00	1710.00
1863	NASDAQ	NCTY	Tue, May 8, 2012	1680.00	1737.00	1680.00	1719.24
1862	NASDAQ	NCTY	Mon, May 7, 2012	1770.00	1770.00	1680.00	1689.00
1861	NASDAQ	NCTY	Fri, May 4, 2012	1770.00	1800.00	1770.00	1776.00
1860	NASDAQ	NCTY	Thu, May 3, 2012	1746.00	1859.97	1707.00	1788.00
1859	NASDAQ	NCTY	Wed, May 2, 2012	1781.97	1781.97	1770.00	1773.00
1858	NASDAQ	NCTY	Tue, May 1, 2012	1713.00	1782.00	1713.00	1782.00
1857	NASDAQ	NCTY	Mon, Apr 30, 2012	1842.00	1908.00	1734.00	1734.00
1856	NASDAQ	NCTY	Fri, Apr 27, 2012	1812.00	1883.97	1803.00	1842.00
1855	NASDAQ	NCTY	Thu, Apr 26, 2012	1941.00	1941.00	1836.00	1848.00
1854	NASDAQ	NCTY	Wed, Apr 25, 2012	1941.00	1965.00	1854.00	1956.00
1853	NASDAQ	NCTY	Tue, Apr 24, 2012	1998.00	2010.00	1920.00	1938.00
1852	NASDAQ	NCTY	Mon, Apr 23, 2012	1926.00	2025.00	1896.24	2025.00
1851	NASDAQ	NCTY	Fri, Apr 20, 2012	1947.00	1989.60	1913.40	1941.00
1850	NASDAQ	NCTY	Thu, Apr 19, 2012	1983.03	2028.00	1968.00	1977.00
1849	NASDAQ	NCTY	Wed, Apr 18, 2012	1959.00	1974.00	1902.00	1923.00
1848	NASDAQ	NCTY	Tue, Apr 17, 2012	1977.00	2007.00	1920.00	2007.00
1847	NASDAQ	NCTY	Mon, Apr 16, 2012	2046.00	2046.00	1926.00	1980.00
1846	NASDAQ	NCTY	Fri, Apr 13, 2012	1965.00	2034.00	1833.00	2010.00
1845	NASDAQ	NCTY	Thu, Apr 12, 2012	1854.00	1980.00	1847.25	1971.00
1844	NASDAQ	NCTY	Wed, Apr 11, 2012	1770.00	1848.00	1770.00	1833.00
1843	NASDAQ	NCTY	Tue, Apr 10, 2012	1719.00	1800.00	1716.00	1758.00
1842	NASDAQ	NCTY	Mon, Apr 9, 2012	1737.00	1740.00	1665.00	1707.00
1841	NASDAQ	NCTY	Thu, Apr 5, 2012	1740.00	1740.00	1725.00	1737.00
1840	NASDAQ	NCTY	Wed, Apr 4, 2012	1746.00	1746.00	1686.00	1722.00
1839	NASDAQ	NCTY	Tue, Apr 3, 2012	1731.00	1737.00	1680.00	1716.00
1838	NASDAQ	NCTY	Mon, Apr 2, 2012	1740.00	1740.00	1653.00	1695.00
1837	NASDAQ	NCTY	Fri, Mar 30, 2012	1731.00	1740.00	1662.00	1731.00
1836	NASDAQ	NCTY	Thu, Mar 29, 2012	1884.00	1884.00	1605.00	1605.00
1835	NASDAQ	NCTY	Wed, Mar 28, 2012	1929.00	1970.97	1830.00	1851.00
1834	NASDAQ	NCTY	Tue, Mar 27, 2012	1926.00	1941.00	1890.00	1929.00
1833	NASDAQ	NCTY	Mon, Mar 26, 2012	1968.00	1998.00	1890.00	1941.00
1832	NASDAQ	NCTY	Fri, Mar 23, 2012	2118.00	2118.00	1998.00	1998.03
1831	NASDAQ	NCTY	Thu, Mar 22, 2012	2196.00	2196.00	2100.00	2103.00
1830	NASDAQ	NCTY	Wed, Mar 21, 2012	2163.00	2272.95	2148.00	2214.00
1829	NASDAQ	NCTY	Tue, Mar 20, 2012	2262.00	2262.00	2121.00	2142.00
1828	NASDAQ	NCTY	Mon, Mar 19, 2012	2205.00	2307.00	2106.00	2280.00
1827	NASDAQ	NCTY	Fri, Mar 16, 2012	2067.00	2277.00	2055.00	2181.00
1826	NASDAQ	NCTY	Thu, Mar 15, 2012	2154.00	2163.00	2085.00	2085.00
1825	NASDAQ	NCTY	Wed, Mar 14, 2012	2187.00	2223.00	2145.00	2166.00
1824	NASDAQ	NCTY	Tue, Mar 13, 2012	2115.30	2202.00	2115.30	2178.00
1823	NASDAQ	NCTY	Mon, Mar 12, 2012	2103.00	2175.00	2058.00	2145.00
1822	NASDAQ	NCTY	Fri, Mar 9, 2012	2061.00	2145.00	2055.00	2118.00
1821	NASDAQ	NCTY	Thu, Mar 8, 2012	2079.00	2115.00	2073.00	2073.00
1820	NASDAQ	NCTY	Wed, Mar 7, 2012	2091.90	2100.00	2052.00	2073.00
1819	NASDAQ	NCTY	Tue, Mar 6, 2012	2112.00	2124.00	2070.00	2091.00
1818	NASDAQ	NCTY	Mon, Mar 5, 2012	2055.00	2121.00	2055.00	2091.00
1817	NASDAQ	NCTY	Fri, Mar 2, 2012	2130.00	2136.00	2079.00	2121.00
1816	NASDAQ	NCTY	Thu, Mar 1, 2012	2112.00	2112.00	2043.00	2082.00
1815	NASDAQ	NCTY	Wed, Feb 29, 2012	2208.00	2208.00	2103.00	2103.00
1814	NASDAQ	NCTY	Tue, Feb 28, 2012	2237.40	2237.40	2121.24	2217.00
1813	NASDAQ	NCTY	Mon, Feb 27, 2012	2193.00	2210.40	2097.00	2190.00
1812	NASDAQ	NCTY	Fri, Feb 24, 2012	2304.00	2319.00	2220.00	2238.00
1811	NASDAQ	NCTY	Thu, Feb 23, 2012	2278.50	2324.97	2274.00	2286.00
1810	NASDAQ	NCTY	Wed, Feb 22, 2012	2298.00	2319.00	2259.00	2319.00
1809	NASDAQ	NCTY	Tue, Feb 21, 2012	2307.00	2319.00	2280.00	2301.00
1808	NASDAQ	NCTY	Fri, Feb 17, 2012	2340.00	2340.00	2253.00	2280.00
1807	NASDAQ	NCTY	Thu, Feb 16, 2012	2322.00	2379.00	2313.00	2328.00
1806	NASDAQ	NCTY	Wed, Feb 15, 2012	2388.00	2392.50	2316.39	2334.00
1805	NASDAQ	NCTY	Tue, Feb 14, 2012	2304.00	2379.00	2304.00	2379.00
1804	NASDAQ	NCTY	Mon, Feb 13, 2012	2244.00	2337.00	2244.00	2325.00
1803	NASDAQ	NCTY	Fri, Feb 10, 2012	2184.00	2232.00	2184.00	2232.00
1802	NASDAQ	NCTY	Thu, Feb 9, 2012	2217.00	2220.00	2202.00	2214.00
1801	NASDAQ	NCTY	Wed, Feb 8, 2012	2235.00	2256.00	2178.00	2184.00
1800	NASDAQ	NCTY	Tue, Feb 7, 2012	2271.00	2295.00	2193.00	2196.00
1799	NASDAQ	NCTY	Mon, Feb 6, 2012	2310.00	2361.00	2268.00	2277.00
1798	NASDAQ	NCTY	Fri, Feb 3, 2012	2193.00	2337.00	2175.00	2328.00
1797	NASDAQ	NCTY	Thu, Feb 2, 2012	2055.00	2193.00	2055.00	2155.80
1796	NASDAQ	NCTY	Wed, Feb 1, 2012	2067.00	2070.00	2040.00	2049.00
1795	NASDAQ	NCTY	Tue, Jan 31, 2012	2070.00	2085.00	2040.00	2061.00
1794	NASDAQ	NCTY	Mon, Jan 30, 2012	2034.00	2076.00	2031.00	2070.00
1793	NASDAQ	NCTY	Fri, Jan 27, 2012	2034.00	2067.00	2025.00	2025.00
1792	NASDAQ	NCTY	Thu, Jan 26, 2012	2085.00	2085.00	2025.00	2052.00
1791	NASDAQ	NCTY	Wed, Jan 25, 2012	2025.00	2082.00	2016.00	2076.00
1790	NASDAQ	NCTY	Tue, Jan 24, 2012	2037.00	2064.00	2037.00	2049.00
1789	NASDAQ	NCTY	Mon, Jan 23, 2012	2046.00	2052.00	2016.00	2025.00
1788	NASDAQ	NCTY	Fri, Jan 20, 2012	2082.00	2082.00	2049.00	2067.00
1787	NASDAQ	NCTY	Thu, Jan 19, 2012	2064.00	2097.00	2055.00	2067.00
1786	NASDAQ	NCTY	Wed, Jan 18, 2012	2031.00	2055.00	2019.00	2040.00
1785	NASDAQ	NCTY	Tue, Jan 17, 2012	2055.00	2094.00	2019.00	2040.00
1784	NASDAQ	NCTY	Fri, Jan 13, 2012	2040.00	2040.00	2007.00	2025.00
1783	NASDAQ	NCTY	Thu, Jan 12, 2012	2055.00	2055.00	2025.00	2049.00
1782	NASDAQ	NCTY	Wed, Jan 11, 2012	2037.00	2058.00	2022.00	2034.00
1781	NASDAQ	NCTY	Tue, Jan 10, 2012	2067.00	2076.00	2040.00	2046.00
1780	NASDAQ	NCTY	Mon, Jan 9, 2012	2148.00	2148.00	2040.00	2046.00
1779	NASDAQ	NCTY	Fri, Jan 6, 2012	2097.00	2154.00	2046.00	2122.44
1778	NASDAQ	NCTY	Thu, Jan 5, 2012	2109.00	2178.00	2100.00	2115.00
1777	NASDAQ	NCTY	Wed, Jan 4, 2012	2139.00	2220.00	2079.00	2106.00
1776	NASDAQ	NCTY	Tue, Jan 3, 2012	2190.00	2262.00	2154.00	2220.00
1775	NASDAQ	NCTY	Fri, Dec 30, 2011	2091.00	2145.00	2046.00	2136.00
1774	NASDAQ	NCTY	Thu, Dec 29, 2011	1998.00	2196.00	1971.00	2124.00
1773	NASDAQ	NCTY	Wed, Dec 28, 2011	1998.00	2028.00	1989.00	2006.97
1772	NASDAQ	NCTY	Tue, Dec 27, 2011	2064.00	2076.00	2001.00	2025.00
1771	NASDAQ	NCTY	Fri, Dec 23, 2011	2043.00	2079.00	1986.00	2037.00
1770	NASDAQ	NCTY	Thu, Dec 22, 2011	2216.28	2289.00	1995.00	2040.00
1769	NASDAQ	NCTY	Wed, Dec 21, 2011	2373.00	2423.79	2205.00	2340.00
1768	NASDAQ	NCTY	Tue, Dec 20, 2011	2436.00	2484.00	2388.00	2430.00
1767	NASDAQ	NCTY	Mon, Dec 19, 2011	2415.00	2460.00	2316.00	2415.00
1766	NASDAQ	NCTY	Fri, Dec 16, 2011	2325.00	2415.00	2229.00	2412.00
1765	NASDAQ	NCTY	Thu, Dec 15, 2011	2205.00	2307.00	2202.00	2283.00
1764	NASDAQ	NCTY	Wed, Dec 14, 2011	2082.00	2295.00	2070.00	2202.00
1763	NASDAQ	NCTY	Tue, Dec 13, 2011	2121.00	2126.10	2076.00	2076.00
1762	NASDAQ	NCTY	Mon, Dec 12, 2011	2100.00	2127.00	2055.00	2127.00
1761	NASDAQ	NCTY	Fri, Dec 9, 2011	2100.00	2156.76	2100.00	2106.00
1760	NASDAQ	NCTY	Thu, Dec 8, 2011	2037.00	2166.00	2037.00	2121.00
1759	NASDAQ	NCTY	Wed, Dec 7, 2011	2100.00	2100.00	2040.00	2070.00
1758	NASDAQ	NCTY	Tue, Dec 6, 2011	2187.00	2190.00	2028.00	2028.00
1757	NASDAQ	NCTY	Mon, Dec 5, 2011	2100.00	2259.00	2100.00	2193.00
1756	NASDAQ	NCTY	Fri, Dec 2, 2011	1818.00	2354.70	1776.00	2115.00
1755	NASDAQ	NCTY	Thu, Dec 1, 2011	1770.00	1850.70	1764.03	1817.13
1754	NASDAQ	NCTY	Wed, Nov 30, 2011	1650.00	1872.00	1650.00	1758.00
1753	NASDAQ	NCTY	Tue, Nov 29, 2011	1542.00	1650.00	1539.00	1650.00
1752	NASDAQ	NCTY	Mon, Nov 28, 2011	1398.00	1575.00	1395.00	1521.00
1751	NASDAQ	NCTY	Fri, Nov 25, 2011	1335.00	1374.00	1308.00	1341.00
1750	NASDAQ	NCTY	Wed, Nov 23, 2011	1401.00	1404.00	1329.00	1329.00
1749	NASDAQ	NCTY	Tue, Nov 22, 2011	1287.00	1437.00	1251.00	1419.00
1748	NASDAQ	NCTY	Mon, Nov 21, 2011	1362.00	1365.00	1260.00	1272.00
1747	NASDAQ	NCTY	Fri, Nov 18, 2011	1365.00	1392.00	1305.00	1380.00
1746	NASDAQ	NCTY	Thu, Nov 17, 2011	1407.00	1407.00	1359.21	1374.00
1745	NASDAQ	NCTY	Wed, Nov 16, 2011	1365.00	1425.00	1329.00	1401.00
1744	NASDAQ	NCTY	Tue, Nov 15, 2011	1365.00	1389.00	1350.00	1386.00
1743	NASDAQ	NCTY	Mon, Nov 14, 2011	1410.00	1413.00	1323.00	1377.00
1742	NASDAQ	NCTY	Fri, Nov 11, 2011	1410.00	1455.00	1410.00	1422.00
1741	NASDAQ	NCTY	Thu, Nov 10, 2011	1410.00	1524.00	1398.00	1428.00
1740	NASDAQ	NCTY	Wed, Nov 9, 2011	1500.00	1529.79	1389.00	1431.00
1739	NASDAQ	NCTY	Tue, Nov 8, 2011	1530.00	1563.00	1500.00	1523.97
1738	NASDAQ	NCTY	Mon, Nov 7, 2011	1563.00	1569.00	1530.00	1530.00
1737	NASDAQ	NCTY	Fri, Nov 4, 2011	1542.00	1572.00	1533.00	1554.00
1736	NASDAQ	NCTY	Thu, Nov 3, 2011	1560.00	1560.00	1500.00	1548.00
1735	NASDAQ	NCTY	Wed, Nov 2, 2011	1530.00	1554.00	1530.00	1533.00
1734	NASDAQ	NCTY	Tue, Nov 1, 2011	1581.00	1581.00	1524.00	1536.00
1733	NASDAQ	NCTY	Mon, Oct 31, 2011	1479.00	1707.00	1464.00	1632.00
1732	NASDAQ	NCTY	Fri, Oct 28, 2011	1596.00	1665.00	1479.30	1614.00
1731	NASDAQ	NCTY	Thu, Oct 27, 2011	1593.00	1662.00	1563.00	1611.00
1730	NASDAQ	NCTY	Wed, Oct 26, 2011	1575.00	1647.00	1506.00	1593.00
1729	NASDAQ	NCTY	Tue, Oct 25, 2011	1506.00	1584.00	1395.00	1554.90
1728	NASDAQ	NCTY	Mon, Oct 24, 2011	1410.00	1509.00	1383.90	1479.00
1727	NASDAQ	NCTY	Fri, Oct 21, 2011	1323.00	1407.00	1320.00	1377.00
1726	NASDAQ	NCTY	Thu, Oct 20, 2011	1275.00	1326.00	1269.00	1317.00
1725	NASDAQ	NCTY	Wed, Oct 19, 2011	1272.00	1305.00	1248.00	1272.00
1724	NASDAQ	NCTY	Tue, Oct 18, 2011	1191.00	1299.00	1191.00	1260.00
1723	NASDAQ	NCTY	Mon, Oct 17, 2011	1212.00	1221.00	1188.00	1200.00
1722	NASDAQ	NCTY	Fri, Oct 14, 2011	1212.00	1257.00	1182.00	1221.00
1721	NASDAQ	NCTY	Thu, Oct 13, 2011	1206.00	1230.00	1176.00	1197.00
1720	NASDAQ	NCTY	Wed, Oct 12, 2011	1137.00	1215.00	1131.00	1191.00
1719	NASDAQ	NCTY	Tue, Oct 11, 2011	1047.00	1170.00	1026.00	1149.00
1718	NASDAQ	NCTY	Mon, Oct 10, 2011	1056.00	1062.00	1008.00	1029.00
1717	NASDAQ	NCTY	Fri, Oct 7, 2011	1050.00	1092.00	972.00	1053.00
1716	NASDAQ	NCTY	Thu, Oct 6, 2011	885.00	1011.00	885.00	993.00
1715	NASDAQ	NCTY	Wed, Oct 5, 2011	963.00	1014.00	870.00	888.00
1714	NASDAQ	NCTY	Tue, Oct 4, 2011	936.00	1004.70	915.00	963.00
1713	NASDAQ	NCTY	Mon, Oct 3, 2011	1065.00	1077.00	900.00	939.00
1712	NASDAQ	NCTY	Fri, Sep 30, 2011	1158.00	1158.00	1044.00	1089.00
1711	NASDAQ	NCTY	Thu, Sep 29, 2011	1200.00	1200.00	1140.00	1179.00
1710	NASDAQ	NCTY	Wed, Sep 28, 2011	1218.00	1245.00	1200.00	1206.00
1709	NASDAQ	NCTY	Tue, Sep 27, 2011	1245.00	1245.00	1212.00	1224.00
1708	NASDAQ	NCTY	Mon, Sep 26, 2011	1266.00	1269.00	1230.00	1245.00
1707	NASDAQ	NCTY	Fri, Sep 23, 2011	1248.00	1317.00	1245.00	1269.00
1706	NASDAQ	NCTY	Thu, Sep 22, 2011	1293.00	1320.00	1245.00	1245.00
1705	NASDAQ	NCTY	Wed, Sep 21, 2011	1311.00	1320.00	1299.00	1311.00
1704	NASDAQ	NCTY	Tue, Sep 20, 2011	1311.00	1320.00	1293.00	1302.00
1703	NASDAQ	NCTY	Mon, Sep 19, 2011	1314.00	1326.00	1297.50	1305.00
1702	NASDAQ	NCTY	Fri, Sep 16, 2011	1335.00	1335.00	1323.00	1329.00
1701	NASDAQ	NCTY	Thu, Sep 15, 2011	1311.00	1350.00	1293.00	1335.00
1700	NASDAQ	NCTY	Wed, Sep 14, 2011	1353.00	1356.00	1323.00	1323.00
1699	NASDAQ	NCTY	Tue, Sep 13, 2011	1368.00	1407.00	1350.00	1350.00
1698	NASDAQ	NCTY	Mon, Sep 12, 2011	1389.00	1389.00	1359.00	1377.00
1697	NASDAQ	NCTY	Fri, Sep 9, 2011	1398.00	1404.00	1383.00	1395.00
1696	NASDAQ	NCTY	Thu, Sep 8, 2011	1425.00	1431.00	1398.00	1398.00
1695	NASDAQ	NCTY	Wed, Sep 7, 2011	1425.00	1431.87	1410.00	1416.00
1694	NASDAQ	NCTY	Tue, Sep 6, 2011	1395.00	1428.00	1395.00	1410.00
1693	NASDAQ	NCTY	Fri, Sep 2, 2011	1395.00	1464.00	1395.00	1434.00
1692	NASDAQ	NCTY	Thu, Sep 1, 2011	1437.00	1455.00	1416.00	1416.00
1691	NASDAQ	NCTY	Wed, Aug 31, 2011	1446.00	1467.00	1410.00	1434.00
1690	NASDAQ	NCTY	Tue, Aug 30, 2011	1455.00	1479.00	1443.00	1443.00
1689	NASDAQ	NCTY	Mon, Aug 29, 2011	1458.00	1512.00	1440.00	1488.00
1688	NASDAQ	NCTY	Fri, Aug 26, 2011	1440.00	1455.00	1440.00	1446.00
1687	NASDAQ	NCTY	Thu, Aug 25, 2011	1488.00	1488.00	1440.00	1440.00
1686	NASDAQ	NCTY	Wed, Aug 24, 2011	1503.00	1509.00	1482.00	1485.00
1685	NASDAQ	NCTY	Tue, Aug 23, 2011	1530.00	1539.00	1473.00	1509.00
1684	NASDAQ	NCTY	Mon, Aug 22, 2011	1563.00	1614.00	1500.00	1518.00
1683	NASDAQ	NCTY	Fri, Aug 19, 2011	1611.00	1635.00	1503.00	1542.00
1682	NASDAQ	NCTY	Thu, Aug 18, 2011	1620.00	1701.00	1620.00	1623.00
1681	NASDAQ	NCTY	Wed, Aug 17, 2011	1770.00	1770.00	1635.00	1650.00
1680	NASDAQ	NCTY	Tue, Aug 16, 2011	1722.00	1764.00	1560.00	1566.00
1679	NASDAQ	NCTY	Mon, Aug 15, 2011	1590.00	1719.00	1551.00	1692.00
1678	NASDAQ	NCTY	Fri, Aug 12, 2011	1653.00	1683.00	1494.00	1622.10
1677	NASDAQ	NCTY	Thu, Aug 11, 2011	1491.00	1677.00	1452.00	1575.00
1676	NASDAQ	NCTY	Wed, Aug 10, 2011	1437.00	1596.00	1380.00	1425.00
1675	NASDAQ	NCTY	Tue, Aug 9, 2011	1455.00	1497.00	1413.00	1437.00
1674	NASDAQ	NCTY	Mon, Aug 8, 2011	1446.00	1479.00	1380.00	1395.00
1673	NASDAQ	NCTY	Fri, Aug 5, 2011	1617.00	1617.00	1440.00	1515.00
1672	NASDAQ	NCTY	Thu, Aug 4, 2011	1593.00	1593.00	1533.00	1575.00
1671	NASDAQ	NCTY	Wed, Aug 3, 2011	1671.00	1725.00	1596.00	1620.00
1670	NASDAQ	NCTY	Tue, Aug 2, 2011	1653.00	1763.97	1650.00	1668.00
1669	NASDAQ	NCTY	Mon, Aug 1, 2011	1695.00	1785.00	1650.00	1665.00
1668	NASDAQ	NCTY	Fri, Jul 29, 2011	1698.00	1707.00	1665.00	1680.00
1667	NASDAQ	NCTY	Thu, Jul 28, 2011	1710.00	1710.00	1680.00	1695.00
1666	NASDAQ	NCTY	Wed, Jul 27, 2011	1737.00	1737.00	1707.00	1707.00
1665	NASDAQ	NCTY	Tue, Jul 26, 2011	1758.00	1758.00	1716.00	1740.00
1664	NASDAQ	NCTY	Mon, Jul 25, 2011	1764.00	1779.00	1671.00	1755.21
1663	NASDAQ	NCTY	Fri, Jul 22, 2011	1797.00	1816.20	1740.00	1773.00
1662	NASDAQ	NCTY	Thu, Jul 21, 2011	1863.00	1866.30	1773.00	1791.00
1661	NASDAQ	NCTY	Wed, Jul 20, 2011	1875.00	1880.10	1860.00	1866.00
1660	NASDAQ	NCTY	Tue, Jul 19, 2011	1863.00	1875.00	1860.00	1875.00
1659	NASDAQ	NCTY	Mon, Jul 18, 2011	1854.00	1881.00	1851.00	1866.00
1658	NASDAQ	NCTY	Fri, Jul 15, 2011	1860.00	1875.00	1800.00	1860.00
1657	NASDAQ	NCTY	Thu, Jul 14, 2011	1827.00	1890.00	1827.00	1860.00
1656	NASDAQ	NCTY	Wed, Jul 13, 2011	1812.00	1821.03	1806.00	1806.00
1655	NASDAQ	NCTY	Tue, Jul 12, 2011	1773.00	1822.44	1755.00	1794.00
1654	NASDAQ	NCTY	Mon, Jul 11, 2011	1794.00	1853.16	1755.00	1767.00
1653	NASDAQ	NCTY	Fri, Jul 8, 2011	1701.00	1827.00	1680.00	1785.00
1652	NASDAQ	NCTY	Thu, Jul 7, 2011	1716.00	1764.00	1713.00	1761.00
1651	NASDAQ	NCTY	Wed, Jul 6, 2011	1635.00	1767.00	1635.00	1707.00
1650	NASDAQ	NCTY	Tue, Jul 5, 2011	1653.00	1755.00	1653.00	1743.00
1649	NASDAQ	NCTY	Fri, Jul 1, 2011	1659.00	1683.60	1620.00	1653.00
1648	NASDAQ	NCTY	Thu, Jun 30, 2011	1641.00	1755.00	1635.00	1665.00
1647	NASDAQ	NCTY	Wed, Jun 29, 2011	1533.00	1689.00	1530.00	1614.00
1646	NASDAQ	NCTY	Tue, Jun 28, 2011	1578.00	1581.00	1530.00	1575.00
1645	NASDAQ	NCTY	Mon, Jun 27, 2011	1542.00	1710.00	1542.00	1560.00
1644	NASDAQ	NCTY	Fri, Jun 24, 2011	1593.00	1605.00	1536.00	1542.00
1643	NASDAQ	NCTY	Thu, Jun 23, 2011	1578.00	1623.00	1578.00	1593.00
1642	NASDAQ	NCTY	Wed, Jun 22, 2011	1599.72	1602.00	1575.00	1581.00
1641	NASDAQ	NCTY	Tue, Jun 21, 2011	1569.00	1593.00	1542.00	1575.00
1640	NASDAQ	NCTY	Mon, Jun 20, 2011	1548.00	1590.00	1536.00	1560.00
1639	NASDAQ	NCTY	Fri, Jun 17, 2011	1503.00	1572.00	1503.00	1539.00
1638	NASDAQ	NCTY	Thu, Jun 16, 2011	1557.00	1560.00	1455.00	1497.00
1637	NASDAQ	NCTY	Wed, Jun 15, 2011	1596.00	1614.00	1539.00	1559.97
1636	NASDAQ	NCTY	Tue, Jun 14, 2011	1557.00	1662.00	1497.00	1613.70
1635	NASDAQ	NCTY	Mon, Jun 13, 2011	1587.00	1944.00	1515.00	1539.00
1634	NASDAQ	NCTY	Fri, Jun 10, 2011	1599.00	1605.00	1458.00	1473.00
1633	NASDAQ	NCTY	Thu, Jun 9, 2011	1698.00	1698.00	1590.00	1599.00
1632	NASDAQ	NCTY	Wed, Jun 8, 2011	1800.00	1800.03	1665.00	1701.00
1631	NASDAQ	NCTY	Tue, Jun 7, 2011	1851.00	1851.00	1800.00	1806.00
1630	NASDAQ	NCTY	Mon, Jun 6, 2011	1860.00	1917.00	1851.00	1851.00
1629	NASDAQ	NCTY	Fri, Jun 3, 2011	1866.00	1878.00	1860.00	1860.00
1628	NASDAQ	NCTY	Thu, Jun 2, 2011	1860.00	1887.00	1860.00	1878.00
1627	NASDAQ	NCTY	Wed, Jun 1, 2011	1881.00	1881.00	1860.00	1860.00
1626	NASDAQ	NCTY	Tue, May 31, 2011	1947.00	1947.00	1887.00	1887.00
1625	NASDAQ	NCTY	Fri, May 27, 2011	1938.00	1947.00	1896.00	1911.00
1624	NASDAQ	NCTY	Thu, May 26, 2011	1863.00	1911.00	1863.00	1884.00
1623	NASDAQ	NCTY	Wed, May 25, 2011	1872.00	1890.00	1843.80	1855.50
1622	NASDAQ	NCTY	Tue, May 24, 2011	1818.00	1863.00	1803.03	1851.00
1621	NASDAQ	NCTY	Mon, May 23, 2011	1809.00	1830.00	1800.00	1809.00
1620	NASDAQ	NCTY	Fri, May 20, 2011	1857.00	1906.44	1830.00	1834.50
1619	NASDAQ	NCTY	Thu, May 19, 2011	1839.00	1902.00	1830.00	1866.00
1618	NASDAQ	NCTY	Wed, May 18, 2011	1803.00	1848.00	1803.00	1830.00
1617	NASDAQ	NCTY	Tue, May 17, 2011	1836.00	1847.97	1806.00	1807.50
1616	NASDAQ	NCTY	Mon, May 16, 2011	1866.00	1884.00	1836.00	1836.00
1615	NASDAQ	NCTY	Fri, May 13, 2011	1941.00	1941.00	1863.00	1866.00
1614	NASDAQ	NCTY	Thu, May 12, 2011	1938.00	1944.00	1920.00	1935.00
1613	NASDAQ	NCTY	Wed, May 11, 2011	1962.00	1974.00	1935.00	1935.00
1612	NASDAQ	NCTY	Tue, May 10, 2011	1953.00	1959.00	1950.00	1956.00
1611	NASDAQ	NCTY	Mon, May 9, 2011	1959.03	1980.00	1950.00	1959.00
1610	NASDAQ	NCTY	Fri, May 6, 2011	2004.00	2010.00	1950.00	1953.00
1609	NASDAQ	NCTY	Thu, May 5, 2011	1950.00	2016.00	1950.00	1992.00
1608	NASDAQ	NCTY	Wed, May 4, 2011	1998.00	1998.00	1842.00	1938.00
1607	NASDAQ	NCTY	Tue, May 3, 2011	2118.00	2135.97	1980.00	2001.00
1606	NASDAQ	NCTY	Mon, May 2, 2011	2166.00	2190.00	2124.00	2127.03
1605	NASDAQ	NCTY	Fri, Apr 29, 2011	2229.00	2229.00	2130.00	2172.00
1604	NASDAQ	NCTY	Thu, Apr 28, 2011	2232.00	2310.00	2154.00	2220.00
1603	NASDAQ	NCTY	Wed, Apr 27, 2011	1956.00	2247.00	1956.00	2247.00
1602	NASDAQ	NCTY	Tue, Apr 26, 2011	1887.00	1950.00	1863.30	1947.00
1601	NASDAQ	NCTY	Mon, Apr 25, 2011	1854.00	1920.00	1833.00	1875.00
1600	NASDAQ	NCTY	Thu, Apr 21, 2011	1863.00	1892.97	1833.00	1863.00
1599	NASDAQ	NCTY	Wed, Apr 20, 2011	1929.00	1929.00	1845.00	1860.00
1598	NASDAQ	NCTY	Tue, Apr 19, 2011	1908.00	1992.00	1872.00	1914.00
1597	NASDAQ	NCTY	Mon, Apr 18, 2011	1968.00	1968.00	1830.00	1920.00
1596	NASDAQ	NCTY	Fri, Apr 15, 2011	1959.00	1995.00	1929.00	1989.00
1595	NASDAQ	NCTY	Thu, Apr 14, 2011	1938.00	1959.00	1893.00	1950.00
1594	NASDAQ	NCTY	Wed, Apr 13, 2011	1980.00	2010.00	1953.00	1953.00
1593	NASDAQ	NCTY	Tue, Apr 12, 2011	2034.00	2067.00	1959.03	1962.00
1592	NASDAQ	NCTY	Mon, Apr 11, 2011	2094.00	2145.00	2022.00	2052.00
1591	NASDAQ	NCTY	Fri, Apr 8, 2011	2010.00	2124.00	2010.00	2085.00
1590	NASDAQ	NCTY	Thu, Apr 7, 2011	2079.00	2094.00	2055.00	2076.00
1589	NASDAQ	NCTY	Wed, Apr 6, 2011	2037.00	2088.00	2036.97	2067.84
1588	NASDAQ	NCTY	Tue, Apr 5, 2011	1992.00	2040.00	1980.00	2034.00
1587	NASDAQ	NCTY	Mon, Apr 4, 2011	2058.00	2058.00	1950.00	1986.00
1586	NASDAQ	NCTY	Fri, Apr 1, 2011	1980.00	2046.00	1980.00	2043.00
1585	NASDAQ	NCTY	Thu, Mar 31, 2011	2091.00	2091.00	1959.00	1965.00
1584	NASDAQ	NCTY	Wed, Mar 30, 2011	2040.00	2085.00	2037.00	2079.00
1583	NASDAQ	NCTY	Tue, Mar 29, 2011	2040.00	2060.97	2001.00	2034.00
1582	NASDAQ	NCTY	Mon, Mar 28, 2011	1941.00	2079.00	1938.00	2007.00
1581	NASDAQ	NCTY	Fri, Mar 25, 2011	1905.00	1935.00	1905.00	1914.00
1580	NASDAQ	NCTY	Thu, Mar 24, 2011	1890.00	1899.00	1875.00	1884.00
1579	NASDAQ	NCTY	Wed, Mar 23, 2011	1935.00	1941.00	1845.15	1860.00
1578	NASDAQ	NCTY	Tue, Mar 22, 2011	1986.00	1986.00	1899.00	1920.00
1577	NASDAQ	NCTY	Mon, Mar 21, 2011	1998.00	1998.00	1860.00	1947.00
1576	NASDAQ	NCTY	Fri, Mar 18, 2011	1836.00	1857.00	1809.00	1836.00
1575	NASDAQ	NCTY	Thu, Mar 17, 2011	1860.00	1926.00	1809.00	1818.00
1574	NASDAQ	NCTY	Wed, Mar 16, 2011	1899.00	1914.00	1830.00	1830.00
1573	NASDAQ	NCTY	Tue, Mar 15, 2011	1920.00	1959.00	1894.50	1896.00
1572	NASDAQ	NCTY	Mon, Mar 14, 2011	1977.00	2040.00	1947.00	2004.00
1571	NASDAQ	NCTY	Fri, Mar 11, 2011	2022.00	2022.00	1920.00	1980.00
1570	NASDAQ	NCTY	Thu, Mar 10, 2011	1974.00	1983.00	1935.00	1959.00
1569	NASDAQ	NCTY	Wed, Mar 9, 2011	1893.00	2015.55	1893.00	2009.43
1568	NASDAQ	NCTY	Tue, Mar 8, 2011	2148.00	2187.00	1995.00	2013.00
1567	NASDAQ	NCTY	Mon, Mar 7, 2011	2220.00	2220.00	2160.00	2160.00
1566	NASDAQ	NCTY	Fri, Mar 4, 2011	2178.00	2223.00	2178.00	2211.00
1565	NASDAQ	NCTY	Thu, Mar 3, 2011	2133.00	2190.00	2118.00	2166.00
1564	NASDAQ	NCTY	Wed, Mar 2, 2011	2223.00	2241.00	2082.00	2115.00
1563	NASDAQ	NCTY	Tue, Mar 1, 2011	2235.00	2256.00	2163.00	2202.00
1562	NASDAQ	NCTY	Mon, Feb 28, 2011	2259.00	2259.00	2205.00	2223.00
1561	NASDAQ	NCTY	Fri, Feb 25, 2011	2241.00	2262.00	2211.00	2235.00
1560	NASDAQ	NCTY	Thu, Feb 24, 2011	2199.00	2313.00	2199.00	2241.00
1559	NASDAQ	NCTY	Wed, Feb 23, 2011	2226.00	2268.00	2166.00	2202.00
1558	NASDAQ	NCTY	Tue, Feb 22, 2011	2400.00	2400.00	2163.00	2214.00
1557	NASDAQ	NCTY	Fri, Feb 18, 2011	2343.00	2375.52	2316.00	2352.00
1556	NASDAQ	NCTY	Thu, Feb 17, 2011	2433.00	2460.00	2358.00	2364.00
1555	NASDAQ	NCTY	Wed, Feb 16, 2011	2415.00	2454.00	2382.00	2451.00
1554	NASDAQ	NCTY	Tue, Feb 15, 2011	2403.00	2448.00	2355.00	2397.00
1553	NASDAQ	NCTY	Mon, Feb 14, 2011	2328.00	2460.00	2295.00	2412.00
1552	NASDAQ	NCTY	Fri, Feb 11, 2011	2427.00	2427.00	2319.00	2358.00
1551	NASDAQ	NCTY	Thu, Feb 10, 2011	2370.00	2430.00	2361.00	2400.00
1550	NASDAQ	NCTY	Wed, Feb 9, 2011	2274.00	2388.00	2229.00	2382.00
1549	NASDAQ	NCTY	Tue, Feb 8, 2011	2250.00	2268.00	2208.00	2268.00
1548	NASDAQ	NCTY	Mon, Feb 7, 2011	2226.00	2298.00	2184.00	2232.00
1547	NASDAQ	NCTY	Fri, Feb 4, 2011	2184.00	2232.00	2124.00	2208.00
1546	NASDAQ	NCTY	Thu, Feb 3, 2011	2115.00	2250.00	2100.00	2217.00
1545	NASDAQ	NCTY	Wed, Feb 2, 2011	2100.00	2148.00	2096.40	2148.00
1544	NASDAQ	NCTY	Tue, Feb 1, 2011	2205.00	2232.00	2115.00	2115.00
1543	NASDAQ	NCTY	Mon, Jan 31, 2011	2310.00	2343.00	2250.00	2256.00
1542	NASDAQ	NCTY	Fri, Jan 28, 2011	2400.00	2400.00	2319.00	2343.00
1541	NASDAQ	NCTY	Thu, Jan 27, 2011	2262.00	2388.00	2246.70	2373.00
1540	NASDAQ	NCTY	Wed, Jan 26, 2011	2241.00	2298.00	2214.00	2244.00
1539	NASDAQ	NCTY	Tue, Jan 25, 2011	2283.00	2349.00	2250.00	2253.00
1538	NASDAQ	NCTY	Mon, Jan 24, 2011	2250.00	2286.00	2199.00	2244.00
1537	NASDAQ	NCTY	Fri, Jan 21, 2011	2244.00	2264.97	2190.00	2199.00
1536	NASDAQ	NCTY	Thu, Jan 20, 2011	2379.00	2379.00	2268.00	2268.00
1535	NASDAQ	NCTY	Wed, Jan 19, 2011	2376.00	2388.00	2325.00	2376.00
1534	NASDAQ	NCTY	Tue, Jan 18, 2011	2412.00	2421.00	2286.00	2349.00
1533	NASDAQ	NCTY	Fri, Jan 14, 2011	2502.00	2547.00	2357.40	2385.00
1532	NASDAQ	NCTY	Thu, Jan 13, 2011	2445.00	2532.00	2445.00	2514.00
1531	NASDAQ	NCTY	Wed, Jan 12, 2011	2403.00	2460.00	2358.00	2439.00
1530	NASDAQ	NCTY	Tue, Jan 11, 2011	2454.00	2454.00	2340.00	2399.70
1529	NASDAQ	NCTY	Mon, Jan 10, 2011	2502.00	2502.00	2343.00	2412.00
1528	NASDAQ	NCTY	Fri, Jan 7, 2011	2100.00	2445.00	2094.00	2433.00
1527	NASDAQ	NCTY	Thu, Jan 6, 2011	2046.00	2115.00	2046.00	2094.00
1526	NASDAQ	NCTY	Wed, Jan 5, 2011	2031.00	2094.00	2022.00	2034.00
1525	NASDAQ	NCTY	Tue, Jan 4, 2011	2094.00	2094.00	1989.30	2025.00
1524	NASDAQ	NCTY	Mon, Jan 3, 2011	2100.00	2100.00	2055.00	2079.00
1523	NASDAQ	NCTY	Fri, Dec 31, 2010	2043.00	2097.00	2037.00	2088.00
1522	NASDAQ	NCTY	Thu, Dec 30, 2010	2097.00	2097.00	2043.00	2043.00
1521	NASDAQ	NCTY	Wed, Dec 29, 2010	2076.00	2085.00	2055.00	2055.00
1520	NASDAQ	NCTY	Tue, Dec 28, 2010	2064.00	2094.00	2049.00	2049.00
1519	NASDAQ	NCTY	Mon, Dec 27, 2010	2040.00	2064.00	1986.00	2049.00
1518	NASDAQ	NCTY	Thu, Dec 23, 2010	1965.00	1989.00	1938.00	1953.00
1517	NASDAQ	NCTY	Wed, Dec 22, 2010	1932.00	1938.00	1875.00	1938.00
1516	NASDAQ	NCTY	Tue, Dec 21, 2010	1911.00	1947.00	1848.00	1929.00
1515	NASDAQ	NCTY	Mon, Dec 20, 2010	1971.00	1971.00	1890.00	1905.00
1514	NASDAQ	NCTY	Fri, Dec 17, 2010	1890.00	2024.43	1878.00	1884.00
1513	NASDAQ	NCTY	Thu, Dec 16, 2010	1917.00	1917.00	1860.00	1863.00
1512	NASDAQ	NCTY	Wed, Dec 15, 2010	1815.00	1971.00	1782.00	1848.00
1511	NASDAQ	NCTY	Tue, Dec 14, 2010	1830.00	1830.00	1803.00	1806.00
1510	NASDAQ	NCTY	Mon, Dec 13, 2010	1815.00	1850.85	1806.00	1824.00
1509	NASDAQ	NCTY	Fri, Dec 10, 2010	1920.00	1956.00	1821.00	1821.00
1508	NASDAQ	NCTY	Thu, Dec 9, 2010	1944.00	1959.00	1914.00	1923.00
1507	NASDAQ	NCTY	Wed, Dec 8, 2010	1950.00	1965.00	1932.00	1944.00
1506	NASDAQ	NCTY	Tue, Dec 7, 2010	1926.00	1995.00	1923.00	1944.00
1505	NASDAQ	NCTY	Mon, Dec 6, 2010	1977.00	1977.00	1905.00	1926.00
1504	NASDAQ	NCTY	Fri, Dec 3, 2010	1992.00	2061.00	1950.00	1968.00
1503	NASDAQ	NCTY	Thu, Dec 2, 2010	1989.00	2055.00	1968.00	1986.00
1502	NASDAQ	NCTY	Wed, Dec 1, 2010	1959.00	1971.00	1908.00	1962.00
1501	NASDAQ	NCTY	Tue, Nov 30, 2010	1950.00	1950.00	1848.36	1920.00
1500	NASDAQ	NCTY	Mon, Nov 29, 2010	2085.00	2085.00	1968.00	1995.00
1499	NASDAQ	NCTY	Fri, Nov 26, 2010	2100.00	2100.00	1902.00	2085.00
1498	NASDAQ	NCTY	Wed, Nov 24, 2010	1929.03	1941.00	1881.00	1935.00
1497	NASDAQ	NCTY	Tue, Nov 23, 2010	1935.00	1988.70	1908.00	1932.00
1496	NASDAQ	NCTY	Mon, Nov 22, 2010	1977.00	2013.00	1962.00	2013.00
1495	NASDAQ	NCTY	Fri, Nov 19, 2010	2004.00	2004.00	1950.00	1995.00
1494	NASDAQ	NCTY	Thu, Nov 18, 2010	1944.00	1998.00	1944.00	1995.00
1493	NASDAQ	NCTY	Wed, Nov 17, 2010	1854.00	1944.00	1854.00	1929.00
1492	NASDAQ	NCTY	Tue, Nov 16, 2010	1935.00	1935.00	1854.00	1854.00
1491	NASDAQ	NCTY	Mon, Nov 15, 2010	1800.00	2055.00	1800.00	1923.00
1490	NASDAQ	NCTY	Fri, Nov 12, 2010	1800.00	1821.00	1800.00	1803.00
1489	NASDAQ	NCTY	Thu, Nov 11, 2010	1809.00	1842.00	1809.00	1833.00
1488	NASDAQ	NCTY	Wed, Nov 10, 2010	1896.00	1905.00	1800.00	1833.00
1487	NASDAQ	NCTY	Tue, Nov 9, 2010	1980.03	2038.50	1905.00	1914.00
1486	NASDAQ	NCTY	Mon, Nov 8, 2010	2070.00	2097.00	2049.00	2049.00
1485	NASDAQ	NCTY	Fri, Nov 5, 2010	2100.00	2100.00	1998.00	2049.00
1484	NASDAQ	NCTY	Thu, Nov 4, 2010	2043.00	2130.00	1938.03	2100.00
1483	NASDAQ	NCTY	Wed, Nov 3, 2010	1830.00	2127.00	1821.00	2040.00
1482	NASDAQ	NCTY	Tue, Nov 2, 2010	1767.00	1845.00	1767.00	1815.00
1481	NASDAQ	NCTY	Mon, Nov 1, 2010	1737.00	1767.00	1680.00	1746.00
1480	NASDAQ	NCTY	Fri, Oct 29, 2010	1599.00	1710.00	1599.00	1671.30
1479	NASDAQ	NCTY	Thu, Oct 28, 2010	1590.00	1637.97	1584.00	1593.00
1478	NASDAQ	NCTY	Wed, Oct 27, 2010	1548.00	1590.00	1545.00	1575.00
1477	NASDAQ	NCTY	Tue, Oct 26, 2010	1542.00	1563.00	1536.00	1545.00
1476	NASDAQ	NCTY	Mon, Oct 25, 2010	1548.00	1569.00	1530.00	1533.00
1475	NASDAQ	NCTY	Fri, Oct 22, 2010	1575.00	1575.00	1548.00	1560.00
1474	NASDAQ	NCTY	Thu, Oct 21, 2010	1599.00	1599.00	1566.00	1575.00
1473	NASDAQ	NCTY	Wed, Oct 20, 2010	1575.00	1581.00	1536.00	1548.00
1472	NASDAQ	NCTY	Tue, Oct 19, 2010	1587.00	1587.00	1530.00	1551.00
1471	NASDAQ	NCTY	Mon, Oct 18, 2010	1575.00	1587.00	1530.00	1566.00
1470	NASDAQ	NCTY	Fri, Oct 15, 2010	1590.00	1590.00	1569.00	1578.00
1469	NASDAQ	NCTY	Thu, Oct 14, 2010	1566.00	1590.00	1566.00	1581.00
1468	NASDAQ	NCTY	Wed, Oct 13, 2010	1575.00	1575.00	1548.00	1563.00
1467	NASDAQ	NCTY	Tue, Oct 12, 2010	1569.00	1575.00	1548.00	1560.00
1466	NASDAQ	NCTY	Mon, Oct 11, 2010	1551.00	1569.00	1548.00	1563.00
1465	NASDAQ	NCTY	Fri, Oct 8, 2010	1554.00	1563.00	1545.00	1548.00
1464	NASDAQ	NCTY	Thu, Oct 7, 2010	1569.00	1575.00	1557.00	1557.00
1463	NASDAQ	NCTY	Wed, Oct 6, 2010	1554.00	1575.00	1545.00	1560.00
1462	NASDAQ	NCTY	Tue, Oct 5, 2010	1551.00	1563.00	1518.00	1545.00
1461	NASDAQ	NCTY	Mon, Oct 4, 2010	1545.00	1590.00	1530.00	1536.00
1460	NASDAQ	NCTY	Fri, Oct 1, 2010	1557.00	1587.00	1512.00	1542.00
1459	NASDAQ	NCTY	Thu, Sep 30, 2010	1533.00	1560.00	1470.00	1557.00
1458	NASDAQ	NCTY	Wed, Sep 29, 2010	1500.00	1557.00	1500.00	1515.00
1457	NASDAQ	NCTY	Tue, Sep 28, 2010	1545.00	1545.00	1500.00	1512.00
1456	NASDAQ	NCTY	Mon, Sep 27, 2010	1575.00	1581.00	1524.00	1536.00
1455	NASDAQ	NCTY	Fri, Sep 24, 2010	1596.00	1596.00	1557.00	1575.00
1454	NASDAQ	NCTY	Thu, Sep 23, 2010	1599.00	1605.00	1569.00	1575.00
1453	NASDAQ	NCTY	Wed, Sep 22, 2010	1593.00	1620.00	1593.00	1620.00
1452	NASDAQ	NCTY	Tue, Sep 21, 2010	1623.00	1632.00	1610.70	1620.00
1451	NASDAQ	NCTY	Mon, Sep 20, 2010	1671.00	1671.00	1623.00	1632.00
1450	NASDAQ	NCTY	Fri, Sep 17, 2010	1704.00	1704.00	1650.00	1671.00
1449	NASDAQ	NCTY	Thu, Sep 16, 2010	1713.00	1722.00	1680.00	1704.00
1448	NASDAQ	NCTY	Wed, Sep 15, 2010	1713.00	1722.00	1707.00	1710.00
1447	NASDAQ	NCTY	Tue, Sep 14, 2010	1701.00	1734.00	1692.00	1731.00
1446	NASDAQ	NCTY	Mon, Sep 13, 2010	1695.00	1725.00	1695.00	1713.57
1445	NASDAQ	NCTY	Fri, Sep 10, 2010	1692.00	1722.00	1680.00	1689.00
1444	NASDAQ	NCTY	Thu, Sep 9, 2010	1710.00	1725.00	1692.00	1701.00
1443	NASDAQ	NCTY	Wed, Sep 8, 2010	1668.00	1710.00	1668.00	1680.00
1442	NASDAQ	NCTY	Tue, Sep 7, 2010	1635.00	1710.00	1635.00	1653.00
1441	NASDAQ	NCTY	Fri, Sep 3, 2010	1620.00	1653.00	1611.00	1629.00
1440	NASDAQ	NCTY	Thu, Sep 2, 2010	1635.00	1638.00	1599.00	1602.00
1439	NASDAQ	NCTY	Wed, Sep 1, 2010	1635.00	1647.00	1635.00	1635.00
1438	NASDAQ	NCTY	Tue, Aug 31, 2010	1587.00	1605.00	1569.00	1605.00
1437	NASDAQ	NCTY	Mon, Aug 30, 2010	1569.00	1593.00	1557.00	1581.00
1436	NASDAQ	NCTY	Fri, Aug 27, 2010	1539.00	1581.60	1524.00	1569.00
1435	NASDAQ	NCTY	Thu, Aug 26, 2010	1602.00	1665.00	1530.00	1539.00
1434	NASDAQ	NCTY	Wed, Aug 25, 2010	1542.00	1614.00	1524.00	1611.00
1433	NASDAQ	NCTY	Tue, Aug 24, 2010	1515.00	1530.00	1482.00	1515.00
1432	NASDAQ	NCTY	Mon, Aug 23, 2010	1518.00	1518.00	1473.00	1515.00
1431	NASDAQ	NCTY	Fri, Aug 20, 2010	1473.00	1512.00	1473.00	1500.00
1430	NASDAQ	NCTY	Thu, Aug 19, 2010	1452.00	1512.00	1452.00	1485.00
1429	NASDAQ	NCTY	Wed, Aug 18, 2010	1506.00	1536.00	1488.00	1500.00
1428	NASDAQ	NCTY	Tue, Aug 17, 2010	1527.00	1545.00	1497.00	1506.00
1427	NASDAQ	NCTY	Mon, Aug 16, 2010	1530.00	1557.00	1482.00	1509.00
1426	NASDAQ	NCTY	Fri, Aug 13, 2010	1545.00	1560.00	1518.00	1536.00
1425	NASDAQ	NCTY	Thu, Aug 12, 2010	1545.00	1569.00	1545.00	1548.00
1424	NASDAQ	NCTY	Wed, Aug 11, 2010	1614.00	1614.00	1545.00	1548.00
1423	NASDAQ	NCTY	Tue, Aug 10, 2010	1608.00	1635.00	1591.20	1620.00
1422	NASDAQ	NCTY	Mon, Aug 9, 2010	1644.00	1662.00	1587.00	1626.00
1421	NASDAQ	NCTY	Fri, Aug 6, 2010	1617.00	1626.00	1596.00	1614.00
1420	NASDAQ	NCTY	Thu, Aug 5, 2010	1635.00	1650.00	1617.00	1635.00
1419	NASDAQ	NCTY	Wed, Aug 4, 2010	1632.00	1647.00	1620.00	1638.00
1418	NASDAQ	NCTY	Tue, Aug 3, 2010	1617.00	1647.00	1617.00	1635.00
1417	NASDAQ	NCTY	Mon, Aug 2, 2010	1620.00	1638.00	1602.00	1623.00
1416	NASDAQ	NCTY	Fri, Jul 30, 2010	1599.00	1644.00	1578.00	1602.00
1415	NASDAQ	NCTY	Thu, Jul 29, 2010	1539.00	1620.00	1539.00	1581.00
1414	NASDAQ	NCTY	Wed, Jul 28, 2010	1506.00	1575.00	1440.00	1545.00
1413	NASDAQ	NCTY	Tue, Jul 27, 2010	1530.00	1553.19	1464.03	1518.00
1412	NASDAQ	NCTY	Mon, Jul 26, 2010	1494.00	1572.00	1485.00	1518.00
1411	NASDAQ	NCTY	Fri, Jul 23, 2010	1290.00	1521.00	1290.00	1485.00
1410	NASDAQ	NCTY	Thu, Jul 22, 2010	1290.00	1290.00	1275.00	1275.00
1409	NASDAQ	NCTY	Wed, Jul 21, 2010	1296.00	1320.00	1260.00	1287.00
1408	NASDAQ	NCTY	Tue, Jul 20, 2010	1275.00	1308.00	1275.00	1284.00
1407	NASDAQ	NCTY	Mon, Jul 19, 2010	1290.00	1314.00	1272.00	1284.00
1406	NASDAQ	NCTY	Fri, Jul 16, 2010	1269.00	1290.00	1263.00	1272.00
1405	NASDAQ	NCTY	Thu, Jul 15, 2010	1275.00	1287.00	1263.00	1263.00
1404	NASDAQ	NCTY	Wed, Jul 14, 2010	1290.00	1290.00	1248.00	1269.00
1403	NASDAQ	NCTY	Tue, Jul 13, 2010	1296.00	1311.00	1248.00	1281.00
1402	NASDAQ	NCTY	Mon, Jul 12, 2010	1257.00	1314.00	1245.00	1275.00
1401	NASDAQ	NCTY	Fri, Jul 9, 2010	1128.00	1311.00	1125.00	1269.00
1400	NASDAQ	NCTY	Thu, Jul 8, 2010	1239.00	1269.00	1239.00	1251.00
1399	NASDAQ	NCTY	Wed, Jul 7, 2010	1239.00	1263.00	1221.00	1239.00
1398	NASDAQ	NCTY	Tue, Jul 6, 2010	1290.00	1305.00	1218.00	1248.00
1397	NASDAQ	NCTY	Fri, Jul 2, 2010	1260.00	1287.00	1242.00	1278.00
1396	NASDAQ	NCTY	Thu, Jul 1, 2010	1197.00	1245.00	1197.00	1239.00
1395	NASDAQ	NCTY	Wed, Jun 30, 2010	1200.00	1230.00	1185.00	1194.00
1394	NASDAQ	NCTY	Tue, Jun 29, 2010	1230.00	1242.00	1188.00	1200.00
1393	NASDAQ	NCTY	Mon, Jun 28, 2010	1266.00	1272.00	1224.00	1254.00
1392	NASDAQ	NCTY	Fri, Jun 25, 2010	1245.00	1272.00	1242.00	1254.00
1391	NASDAQ	NCTY	Thu, Jun 24, 2010	1227.00	1263.00	1227.00	1245.00
1390	NASDAQ	NCTY	Wed, Jun 23, 2010	1266.00	1266.00	1224.00	1224.00
1389	NASDAQ	NCTY	Tue, Jun 22, 2010	1230.00	1320.00	1221.00	1257.00
1388	NASDAQ	NCTY	Mon, Jun 21, 2010	1149.00	1239.00	1146.00	1221.00
1387	NASDAQ	NCTY	Fri, Jun 18, 2010	1125.00	1164.00	1113.00	1143.00
1386	NASDAQ	NCTY	Thu, Jun 17, 2010	1179.00	1182.00	1110.00	1134.00
1385	NASDAQ	NCTY	Wed, Jun 16, 2010	1200.00	1206.00	1146.00	1161.03
1384	NASDAQ	NCTY	Tue, Jun 15, 2010	1230.00	1236.00	1173.00	1212.00
1383	NASDAQ	NCTY	Mon, Jun 14, 2010	1203.00	1254.00	1203.00	1221.00
1382	NASDAQ	NCTY	Fri, Jun 11, 2010	1149.00	1215.00	1131.00	1200.00
1381	NASDAQ	NCTY	Thu, Jun 10, 2010	1191.00	1194.00	1149.00	1161.00
1380	NASDAQ	NCTY	Wed, Jun 9, 2010	1245.00	1257.00	1161.00	1176.00
1379	NASDAQ	NCTY	Tue, Jun 8, 2010	1275.00	1287.00	1230.00	1230.00
1378	NASDAQ	NCTY	Mon, Jun 7, 2010	1320.00	1335.00	1251.00	1263.00
1377	NASDAQ	NCTY	Fri, Jun 4, 2010	1320.00	1338.00	1308.00	1314.00
1376	NASDAQ	NCTY	Thu, Jun 3, 2010	1320.00	1341.00	1296.00	1320.00
1375	NASDAQ	NCTY	Wed, Jun 2, 2010	1284.00	1320.00	1284.00	1308.00
1374	NASDAQ	NCTY	Tue, Jun 1, 2010	1302.00	1338.00	1284.57	1287.00
1373	NASDAQ	NCTY	Fri, May 28, 2010	1305.00	1347.00	1296.00	1323.00
1372	NASDAQ	NCTY	Thu, May 27, 2010	1293.00	1326.00	1278.00	1305.00
1371	NASDAQ	NCTY	Wed, May 26, 2010	1260.00	1308.00	1248.00	1278.00
1370	NASDAQ	NCTY	Tue, May 25, 2010	1263.00	1290.00	1254.00	1260.00
1369	NASDAQ	NCTY	Mon, May 24, 2010	1290.00	1323.00	1290.00	1314.00
1368	NASDAQ	NCTY	Fri, May 21, 2010	1257.00	1329.00	1254.00	1290.00
1367	NASDAQ	NCTY	Thu, May 20, 2010	1389.00	1392.00	1266.00	1290.00
1366	NASDAQ	NCTY	Wed, May 19, 2010	1419.00	1434.00	1380.00	1410.00
1365	NASDAQ	NCTY	Tue, May 18, 2010	1440.00	1488.00	1425.00	1434.00
1364	NASDAQ	NCTY	Mon, May 17, 2010	1500.00	1503.00	1431.00	1452.00
1363	NASDAQ	NCTY	Fri, May 14, 2010	1560.00	1560.00	1500.00	1518.00
1362	NASDAQ	NCTY	Thu, May 13, 2010	1554.00	1602.00	1554.00	1563.00
1361	NASDAQ	NCTY	Wed, May 12, 2010	1563.00	1584.00	1548.00	1560.00
1360	NASDAQ	NCTY	Tue, May 11, 2010	1590.00	1602.00	1545.00	1572.00
1359	NASDAQ	NCTY	Mon, May 10, 2010	1611.00	1662.00	1572.00	1605.00
1358	NASDAQ	NCTY	Fri, May 7, 2010	1662.00	1686.00	1485.00	1536.00
1357	NASDAQ	NCTY	Thu, May 6, 2010	1785.00	1803.00	1554.00	1647.00
1356	NASDAQ	NCTY	Wed, May 5, 2010	1845.00	1845.00	1755.00	1791.00
1355	NASDAQ	NCTY	Tue, May 4, 2010	1905.00	1908.00	1830.00	1860.00
1354	NASDAQ	NCTY	Mon, May 3, 2010	1920.00	1938.00	1908.00	1926.00
1353	NASDAQ	NCTY	Fri, Apr 30, 2010	1923.00	1959.00	1923.00	1935.00
1352	NASDAQ	NCTY	Thu, Apr 29, 2010	2055.00	2055.00	1899.00	1941.00
1351	NASDAQ	NCTY	Wed, Apr 28, 2010	2001.00	2030.25	1986.00	2007.00
1350	NASDAQ	NCTY	Tue, Apr 27, 2010	1980.00	2022.00	1980.00	1995.00
1349	NASDAQ	NCTY	Mon, Apr 26, 2010	2046.00	2061.00	1980.00	1995.00
1348	NASDAQ	NCTY	Fri, Apr 23, 2010	2010.00	2040.00	1998.00	2034.00
1347	NASDAQ	NCTY	Thu, Apr 22, 2010	2067.00	2067.00	2010.00	2025.00
1346	NASDAQ	NCTY	Wed, Apr 21, 2010	2040.00	2061.00	2037.00	2055.00
1345	NASDAQ	NCTY	Tue, Apr 20, 2010	2058.00	2070.00	2040.00	2040.00
1344	NASDAQ	NCTY	Mon, Apr 19, 2010	2046.00	2097.00	2040.00	2052.00
1343	NASDAQ	NCTY	Fri, Apr 16, 2010	2130.00	2145.00	2070.00	2085.00
1342	NASDAQ	NCTY	Thu, Apr 15, 2010	2139.00	2160.00	2115.00	2148.00
1341	NASDAQ	NCTY	Wed, Apr 14, 2010	2118.00	2151.00	2100.00	2139.00
1340	NASDAQ	NCTY	Tue, Apr 13, 2010	2100.00	2115.00	2100.00	2109.00
1339	NASDAQ	NCTY	Mon, Apr 12, 2010	2100.00	2127.00	2100.00	2109.00
1338	NASDAQ	NCTY	Fri, Apr 9, 2010	2100.00	2166.00	2082.00	2100.00
1337	NASDAQ	NCTY	Thu, Apr 8, 2010	2085.00	2121.00	2052.00	2103.00
1336	NASDAQ	NCTY	Wed, Apr 7, 2010	2109.00	2133.00	2100.00	2103.00
1335	NASDAQ	NCTY	Tue, Apr 6, 2010	2127.00	2127.00	2079.00	2106.00
1334	NASDAQ	NCTY	Mon, Apr 5, 2010	2106.00	2199.00	2106.00	2142.00
1333	NASDAQ	NCTY	Thu, Apr 1, 2010	2118.00	2130.00	2100.00	2100.00
1332	NASDAQ	NCTY	Wed, Mar 31, 2010	2079.00	2139.00	2073.00	2109.00
1331	NASDAQ	NCTY	Tue, Mar 30, 2010	2100.00	2126.43	2046.00	2100.00
1330	NASDAQ	NCTY	Mon, Mar 29, 2010	2049.00	2109.00	2043.00	2100.00
1329	NASDAQ	NCTY	Fri, Mar 26, 2010	2070.00	2085.00	2040.00	2067.00
1328	NASDAQ	NCTY	Thu, Mar 25, 2010	2028.00	2088.00	2028.00	2064.00
1327	NASDAQ	NCTY	Wed, Mar 24, 2010	2043.00	2079.00	2013.00	2037.00
1326	NASDAQ	NCTY	Tue, Mar 23, 2010	2085.00	2160.00	2058.00	2058.00
1325	NASDAQ	NCTY	Mon, Mar 22, 2010	2125.50	2169.00	2019.00	2115.00
1324	NASDAQ	NCTY	Fri, Mar 19, 2010	2163.00	2216.97	2139.00	2151.00
1323	NASDAQ	NCTY	Thu, Mar 18, 2010	2226.00	2244.00	2205.00	2223.00
1322	NASDAQ	NCTY	Wed, Mar 17, 2010	2184.00	2244.00	2142.00	2196.00
1321	NASDAQ	NCTY	Tue, Mar 16, 2010	2190.00	2220.00	2145.00	2196.00
1320	NASDAQ	NCTY	Mon, Mar 15, 2010	2157.00	2235.00	2157.00	2190.00
1319	NASDAQ	NCTY	Fri, Mar 12, 2010	2205.00	2238.00	2169.00	2172.00
1318	NASDAQ	NCTY	Thu, Mar 11, 2010	2181.00	2181.00	2148.00	2160.00
1317	NASDAQ	NCTY	Wed, Mar 10, 2010	2178.00	2226.00	2169.00	2190.00
1316	NASDAQ	NCTY	Tue, Mar 9, 2010	2169.00	2247.00	2136.00	2190.00
1315	NASDAQ	NCTY	Mon, Mar 8, 2010	2145.00	2178.00	2103.00	2172.00
1314	NASDAQ	NCTY	Fri, Mar 5, 2010	2043.00	2118.00	2037.00	2106.00
1313	NASDAQ	NCTY	Thu, Mar 4, 2010	2019.00	2034.00	1992.00	2010.00
1312	NASDAQ	NCTY	Wed, Mar 3, 2010	2070.00	2070.00	2013.00	2034.00
1311	NASDAQ	NCTY	Tue, Mar 2, 2010	2100.00	2100.00	2058.00	2061.00
1310	NASDAQ	NCTY	Mon, Mar 1, 2010	2166.00	2166.00	2079.00	2103.00
1309	NASDAQ	NCTY	Fri, Feb 26, 2010	2076.00	2114.64	2040.00	2106.00
1308	NASDAQ	NCTY	Thu, Feb 25, 2010	2130.00	2157.00	2040.00	2067.00
1307	NASDAQ	NCTY	Wed, Feb 24, 2010	2022.00	2160.00	2007.00	2160.00
1306	NASDAQ	NCTY	Tue, Feb 23, 2010	1995.00	2010.00	1980.00	1995.00
1305	NASDAQ	NCTY	Mon, Feb 22, 2010	1980.00	2034.00	1968.00	2013.00
1304	NASDAQ	NCTY	Fri, Feb 19, 2010	1992.00	2040.00	1980.00	1984.50
1303	NASDAQ	NCTY	Thu, Feb 18, 2010	2001.00	2025.00	1989.00	2001.00
1302	NASDAQ	NCTY	Wed, Feb 17, 2010	2025.00	2036.97	1953.00	2013.00
1301	NASDAQ	NCTY	Tue, Feb 16, 2010	1989.00	2028.00	1953.00	2004.00
1300	NASDAQ	NCTY	Fri, Feb 12, 2010	1971.00	2004.00	1950.00	1980.00
1299	NASDAQ	NCTY	Thu, Feb 11, 2010	1950.00	2065.95	1950.00	1992.00
1298	NASDAQ	NCTY	Wed, Feb 10, 2010	1992.00	2040.03	1905.00	1956.00
1297	NASDAQ	NCTY	Tue, Feb 9, 2010	2094.00	2094.00	1950.00	1995.00
1296	NASDAQ	NCTY	Mon, Feb 8, 2010	2049.00	2097.00	2040.00	2043.00
1295	NASDAQ	NCTY	Fri, Feb 5, 2010	2046.00	2100.00	2040.00	2061.00
1294	NASDAQ	NCTY	Thu, Feb 4, 2010	2112.00	2154.00	2040.00	2058.00
1293	NASDAQ	NCTY	Wed, Feb 3, 2010	2145.00	2169.00	2085.00	2133.00
1292	NASDAQ	NCTY	Tue, Feb 2, 2010	2094.00	2202.00	2094.00	2163.00
1291	NASDAQ	NCTY	Mon, Feb 1, 2010	2049.00	2142.00	2049.00	2097.00
1290	NASDAQ	NCTY	Fri, Jan 29, 2010	2109.00	2136.00	2034.00	2043.00
1289	NASDAQ	NCTY	Thu, Jan 28, 2010	2109.00	2118.00	2091.00	2091.00
1288	NASDAQ	NCTY	Wed, Jan 27, 2010	2130.00	2151.00	2055.00	2091.00
1287	NASDAQ	NCTY	Tue, Jan 26, 2010	2157.00	2181.00	2109.00	2128.50
1286	NASDAQ	NCTY	Mon, Jan 25, 2010	2241.00	2247.00	2145.00	2175.00
1285	NASDAQ	NCTY	Fri, Jan 22, 2010	2328.00	2361.00	2247.00	2247.00
1284	NASDAQ	NCTY	Thu, Jan 21, 2010	2397.00	2442.00	2319.03	2340.00
1283	NASDAQ	NCTY	Wed, Jan 20, 2010	2532.00	2532.00	2358.00	2412.00
1282	NASDAQ	NCTY	Tue, Jan 19, 2010	2556.00	2598.00	2550.00	2559.00
1281	NASDAQ	NCTY	Fri, Jan 15, 2010	2490.00	2592.00	2490.00	2556.00
1280	NASDAQ	NCTY	Thu, Jan 14, 2010	2481.00	2550.00	2424.00	2508.00
1279	NASDAQ	NCTY	Wed, Jan 13, 2010	2445.00	2514.00	2400.00	2484.00
1278	NASDAQ	NCTY	Tue, Jan 12, 2010	2454.00	2511.00	2442.00	2460.00
1277	NASDAQ	NCTY	Mon, Jan 11, 2010	2550.00	2550.00	2451.00	2451.00
1276	NASDAQ	NCTY	Fri, Jan 8, 2010	2460.00	2475.00	2325.00	2475.00
1275	NASDAQ	NCTY	Thu, Jan 7, 2010	2475.00	2475.00	2331.00	2400.00
1274	NASDAQ	NCTY	Wed, Jan 6, 2010	2415.00	2523.00	2397.00	2475.00
1273	NASDAQ	NCTY	Tue, Jan 5, 2010	2328.00	2430.00	2328.00	2415.00
1272	NASDAQ	NCTY	Mon, Jan 4, 2010	2184.00	2285.97	2184.00	2265.00
1271	NASDAQ	NCTY	Thu, Dec 31, 2009	2145.00	2175.00	2145.00	2166.00
1270	NASDAQ	NCTY	Wed, Dec 30, 2009	2133.00	2169.00	2133.00	2145.00
1269	NASDAQ	NCTY	Tue, Dec 29, 2009	2121.00	2145.00	2115.00	2121.00
1268	NASDAQ	NCTY	Mon, Dec 28, 2009	2211.00	2211.00	2085.00	2109.00
1267	NASDAQ	NCTY	Thu, Dec 24, 2009	2151.00	2267.70	2151.00	2181.00
1266	NASDAQ	NCTY	Wed, Dec 23, 2009	2013.00	2130.00	2013.00	2115.00
1265	NASDAQ	NCTY	Tue, Dec 22, 2009	1908.00	2010.00	1887.00	2010.00
1264	NASDAQ	NCTY	Mon, Dec 21, 2009	2010.00	2022.00	1884.00	1923.00
1263	NASDAQ	NCTY	Fri, Dec 18, 2009	2022.00	2031.00	1983.00	1989.00
1262	NASDAQ	NCTY	Thu, Dec 17, 2009	2100.00	2100.00	2010.00	2031.00
1261	NASDAQ	NCTY	Wed, Dec 16, 2009	2187.00	2187.00	2040.00	2094.00
1260	NASDAQ	NCTY	Tue, Dec 15, 2009	2136.00	2160.00	2124.00	2124.00
1259	NASDAQ	NCTY	Mon, Dec 14, 2009	2124.03	2151.00	2124.00	2142.00
1258	NASDAQ	NCTY	Fri, Dec 11, 2009	2160.00	2211.00	2130.00	2154.00
1257	NASDAQ	NCTY	Thu, Dec 10, 2009	2205.00	2258.04	2160.00	2160.00
1256	NASDAQ	NCTY	Wed, Dec 9, 2009	2244.00	2259.00	2187.00	2202.00
1255	NASDAQ	NCTY	Tue, Dec 8, 2009	2241.00	2256.00	2190.00	2226.00
1254	NASDAQ	NCTY	Mon, Dec 7, 2009	2229.00	2274.00	2229.00	2244.00
1253	NASDAQ	NCTY	Fri, Dec 4, 2009	2280.00	2301.00	2190.00	2250.00
1252	NASDAQ	NCTY	Thu, Dec 3, 2009	2292.00	2325.00	2247.00	2247.00
1251	NASDAQ	NCTY	Wed, Dec 2, 2009	2328.00	2352.00	2301.00	2301.03
1250	NASDAQ	NCTY	Tue, Dec 1, 2009	2274.00	2355.00	2262.00	2331.00
1249	NASDAQ	NCTY	Mon, Nov 30, 2009	2265.00	2271.00	2220.00	2265.00
1248	NASDAQ	NCTY	Fri, Nov 27, 2009	2265.00	2265.00	2223.00	2265.00
1247	NASDAQ	NCTY	Wed, Nov 25, 2009	2187.00	2295.00	2169.00	2286.00
1246	NASDAQ	NCTY	Tue, Nov 24, 2009	2235.00	2250.00	2154.03	2187.00
1245	NASDAQ	NCTY	Mon, Nov 23, 2009	2253.00	2277.00	2211.00	2265.00
1244	NASDAQ	NCTY	Fri, Nov 20, 2009	2271.00	2271.00	2229.00	2247.00
1243	NASDAQ	NCTY	Thu, Nov 19, 2009	2250.00	2283.00	2202.30	2262.00
1242	NASDAQ	NCTY	Wed, Nov 18, 2009	2220.00	2250.00	2199.00	2223.00
1241	NASDAQ	NCTY	Tue, Nov 17, 2009	2211.00	2235.00	2202.00	2217.00
1240	NASDAQ	NCTY	Mon, Nov 16, 2009	2223.00	2244.00	2208.00	2223.00
1239	NASDAQ	NCTY	Fri, Nov 13, 2009	2205.00	2268.00	2190.00	2232.00
1238	NASDAQ	NCTY	Thu, Nov 12, 2009	2274.00	2382.00	2262.00	2268.00
1237	NASDAQ	NCTY	Wed, Nov 11, 2009	2295.00	2310.00	2274.00	2274.00
1236	NASDAQ	NCTY	Tue, Nov 10, 2009	2355.00	2385.00	2253.00	2298.00
1235	NASDAQ	NCTY	Mon, Nov 9, 2009	2382.00	2393.97	2352.00	2364.00
1234	NASDAQ	NCTY	Fri, Nov 6, 2009	2397.00	2415.00	2355.00	2382.00
1233	NASDAQ	NCTY	Thu, Nov 5, 2009	2415.00	2421.00	2382.00	2412.00
1232	NASDAQ	NCTY	Wed, Nov 4, 2009	2400.00	2433.00	2367.00	2433.00
1231	NASDAQ	NCTY	Tue, Nov 3, 2009	2382.00	2447.46	2358.00	2382.00
1230	NASDAQ	NCTY	Mon, Nov 2, 2009	2235.00	2364.00	2211.03	2346.00
1229	NASDAQ	NCTY	Fri, Oct 30, 2009	2280.00	2331.00	2226.00	2250.00
1228	NASDAQ	NCTY	Thu, Oct 29, 2009	2295.00	2325.00	2202.00	2305.50
1227	NASDAQ	NCTY	Wed, Oct 28, 2009	2355.00	2361.60	2259.00	2298.00
1226	NASDAQ	NCTY	Tue, Oct 27, 2009	2385.00	2397.00	2340.00	2370.00
1225	NASDAQ	NCTY	Mon, Oct 26, 2009	2436.00	2442.00	2373.00	2415.00
1224	NASDAQ	NCTY	Fri, Oct 23, 2009	2322.00	2433.00	2310.00	2418.00
1223	NASDAQ	NCTY	Thu, Oct 22, 2009	2319.00	2343.00	2280.00	2316.00
1222	NASDAQ	NCTY	Wed, Oct 21, 2009	2337.00	2399.46	2310.00	2340.00
1221	NASDAQ	NCTY	Tue, Oct 20, 2009	2670.00	2670.00	2325.00	2361.00
1220	NASDAQ	NCTY	Mon, Oct 19, 2009	2361.00	2691.00	2361.00	2667.00
1219	NASDAQ	NCTY	Fri, Oct 16, 2009	2283.00	2469.00	2268.00	2379.00
1218	NASDAQ	NCTY	Thu, Oct 15, 2009	2193.00	2330.70	2190.00	2295.00
1217	NASDAQ	NCTY	Wed, Oct 14, 2009	2232.00	2259.00	2190.00	2220.00
1216	NASDAQ	NCTY	Tue, Oct 13, 2009	2265.00	2286.00	2175.00	2232.00
1215	NASDAQ	NCTY	Mon, Oct 12, 2009	2295.00	2358.00	2262.00	2271.00
1214	NASDAQ	NCTY	Fri, Oct 9, 2009	2313.00	2336.91	2287.50	2307.00
1213	NASDAQ	NCTY	Thu, Oct 8, 2009	2325.00	2350.20	2295.30	2337.00
1212	NASDAQ	NCTY	Wed, Oct 7, 2009	2304.00	2367.00	2304.00	2316.00
1211	NASDAQ	NCTY	Tue, Oct 6, 2009	2256.00	2337.00	2256.00	2325.00
1210	NASDAQ	NCTY	Mon, Oct 5, 2009	2310.00	2316.00	2223.00	2268.00
1209	NASDAQ	NCTY	Fri, Oct 2, 2009	2271.00	2307.00	2250.00	2275.50
1208	NASDAQ	NCTY	Thu, Oct 1, 2009	2299.50	2316.00	2256.00	2271.00
1207	NASDAQ	NCTY	Wed, Sep 30, 2009	2316.00	2394.00	2271.00	2325.00
1206	NASDAQ	NCTY	Tue, Sep 29, 2009	2352.00	2394.00	2295.00	2316.00
1205	NASDAQ	NCTY	Mon, Sep 28, 2009	2280.00	2400.00	2265.00	2343.00
1204	NASDAQ	NCTY	Fri, Sep 25, 2009	2430.00	2442.00	2307.00	2328.00
1203	NASDAQ	NCTY	Thu, Sep 24, 2009	2514.00	2550.00	2385.03	2460.00
1202	NASDAQ	NCTY	Wed, Sep 23, 2009	2523.00	2565.00	2496.60	2523.00
1201	NASDAQ	NCTY	Tue, Sep 22, 2009	2574.00	2607.00	2520.00	2532.00
1200	NASDAQ	NCTY	Mon, Sep 21, 2009	2610.00	2610.00	2508.00	2538.00
1199	NASDAQ	NCTY	Fri, Sep 18, 2009	2550.00	2604.00	2550.00	2589.00
1198	NASDAQ	NCTY	Thu, Sep 17, 2009	2460.00	2547.00	2460.00	2523.00
1197	NASDAQ	NCTY	Wed, Sep 16, 2009	2445.00	2478.00	2445.00	2448.00
1196	NASDAQ	NCTY	Tue, Sep 15, 2009	2433.00	2489.67	2430.00	2442.00
1195	NASDAQ	NCTY	Mon, Sep 14, 2009	2439.00	2466.00	2394.00	2451.00
1194	NASDAQ	NCTY	Fri, Sep 11, 2009	2400.00	2466.00	2391.00	2448.00
1193	NASDAQ	NCTY	Thu, Sep 10, 2009	2367.00	2400.00	2367.00	2400.00
1192	NASDAQ	NCTY	Wed, Sep 9, 2009	2346.00	2367.00	2250.00	2343.00
1191	NASDAQ	NCTY	Tue, Sep 8, 2009	2334.00	2370.00	2319.00	2346.00
1190	NASDAQ	NCTY	Fri, Sep 4, 2009	2217.00	2361.00	2190.00	2316.00
1189	NASDAQ	NCTY	Thu, Sep 3, 2009	2205.00	2235.00	2124.00	2184.00
1188	NASDAQ	NCTY	Wed, Sep 2, 2009	2214.00	2246.97	2205.00	2205.00
1187	NASDAQ	NCTY	Tue, Sep 1, 2009	2220.00	2328.00	2181.00	2208.00
1186	NASDAQ	NCTY	Mon, Aug 31, 2009	2475.00	2484.00	2247.00	2250.00
1185	NASDAQ	NCTY	Fri, Aug 28, 2009	2481.00	2565.00	2454.00	2461.50
1184	NASDAQ	NCTY	Thu, Aug 27, 2009	2580.00	2757.00	2525.40	2739.00
1183	NASDAQ	NCTY	Wed, Aug 26, 2009	2571.00	2607.00	2554.47	2565.00
1182	NASDAQ	NCTY	Tue, Aug 25, 2009	2544.00	2601.00	2538.00	2550.00
1181	NASDAQ	NCTY	Mon, Aug 24, 2009	2526.00	2562.00	2514.00	2532.00
1180	NASDAQ	NCTY	Fri, Aug 21, 2009	2559.00	2565.00	2520.00	2565.00
1179	NASDAQ	NCTY	Thu, Aug 20, 2009	2505.00	2565.00	2505.00	2565.00
1178	NASDAQ	NCTY	Wed, Aug 19, 2009	2505.00	2556.00	2472.00	2508.00
1177	NASDAQ	NCTY	Tue, Aug 18, 2009	2469.00	2580.00	2469.00	2526.00
1176	NASDAQ	NCTY	Mon, Aug 17, 2009	2535.00	2559.00	2460.00	2484.00
1175	NASDAQ	NCTY	Fri, Aug 14, 2009	2736.00	2736.00	2523.00	2550.00
1174	NASDAQ	NCTY	Thu, Aug 13, 2009	2730.00	2772.00	2715.00	2715.00
1173	NASDAQ	NCTY	Wed, Aug 12, 2009	2790.00	2805.00	2745.00	2757.00
1172	NASDAQ	NCTY	Tue, Aug 11, 2009	2874.00	2874.00	2781.00	2793.00
1171	NASDAQ	NCTY	Mon, Aug 10, 2009	2814.00	2868.00	2730.60	2812.50
1170	NASDAQ	NCTY	Fri, Aug 7, 2009	2940.00	2940.00	2829.00	2847.00
1169	NASDAQ	NCTY	Thu, Aug 6, 2009	2967.00	3030.00	2811.00	2955.00
1168	NASDAQ	NCTY	Wed, Aug 5, 2009	2865.00	2958.00	2820.00	2940.00
1167	NASDAQ	NCTY	Tue, Aug 4, 2009	2760.00	2844.00	2700.00	2829.00
1166	NASDAQ	NCTY	Mon, Aug 3, 2009	2670.00	2809.20	2655.00	2760.00
1165	NASDAQ	NCTY	Fri, Jul 31, 2009	2586.00	2640.00	2583.00	2610.00
1164	NASDAQ	NCTY	Thu, Jul 30, 2009	2502.00	2655.00	2496.00	2616.00
1163	NASDAQ	NCTY	Wed, Jul 29, 2009	2538.00	2541.00	2493.03	2520.00
1162	NASDAQ	NCTY	Tue, Jul 28, 2009	2490.00	2574.00	2490.00	2547.00
1161	NASDAQ	NCTY	Mon, Jul 27, 2009	2667.00	2679.00	2490.00	2505.00
1160	NASDAQ	NCTY	Fri, Jul 24, 2009	2622.00	2700.00	2622.00	2694.00
1159	NASDAQ	NCTY	Thu, Jul 23, 2009	2766.00	2816.61	2664.00	2709.00
1158	NASDAQ	NCTY	Wed, Jul 22, 2009	2739.00	2778.00	2706.00	2766.00
1157	NASDAQ	NCTY	Tue, Jul 21, 2009	2640.00	2742.00	2640.00	2718.00
1156	NASDAQ	NCTY	Mon, Jul 20, 2009	2565.00	2670.00	2538.00	2640.00
1155	NASDAQ	NCTY	Fri, Jul 17, 2009	2613.00	2613.00	2478.00	2535.00
1154	NASDAQ	NCTY	Thu, Jul 16, 2009	2640.00	2640.00	2568.00	2604.00
1153	NASDAQ	NCTY	Wed, Jul 15, 2009	2574.00	2655.00	2493.00	2655.00
1152	NASDAQ	NCTY	Tue, Jul 14, 2009	2595.00	2595.00	2424.06	2502.00
1151	NASDAQ	NCTY	Mon, Jul 13, 2009	2682.00	2682.00	2559.00	2595.00
1150	NASDAQ	NCTY	Fri, Jul 10, 2009	2787.00	2790.00	2625.00	2634.00
1149	NASDAQ	NCTY	Thu, Jul 9, 2009	2622.00	2874.00	2622.00	2724.00
1148	NASDAQ	NCTY	Wed, Jul 8, 2009	2793.00	2793.00	2565.00	2631.00
1147	NASDAQ	NCTY	Tue, Jul 7, 2009	2790.00	2878.50	2730.00	2796.00
1146	NASDAQ	NCTY	Mon, Jul 6, 2009	2853.00	2871.00	2733.00	2796.00
1145	NASDAQ	NCTY	Thu, Jul 2, 2009	2901.00	2943.00	2826.00	2841.00
1144	NASDAQ	NCTY	Wed, Jul 1, 2009	3006.00	3060.00	2925.00	2925.00
1143	NASDAQ	NCTY	Tue, Jun 30, 2009	3147.00	3177.90	3045.00	3045.00
1142	NASDAQ	NCTY	Mon, Jun 29, 2009	3201.00	3201.00	3144.00	3150.00
1141	NASDAQ	NCTY	Fri, Jun 26, 2009	3108.00	3201.00	3108.00	3201.00
1140	NASDAQ	NCTY	Thu, Jun 25, 2009	3117.00	3198.00	3103.20	3156.00
1139	NASDAQ	NCTY	Wed, Jun 24, 2009	3201.00	3201.00	3051.00	3132.00
1138	NASDAQ	NCTY	Tue, Jun 23, 2009	3210.00	3211.50	3006.00	3114.00
1137	NASDAQ	NCTY	Mon, Jun 22, 2009	2952.00	3269.70	2928.00	3162.00
1136	NASDAQ	NCTY	Fri, Jun 19, 2009	2955.00	3057.00	2946.00	3006.00
1135	NASDAQ	NCTY	Thu, Jun 18, 2009	2961.00	3032.88	2896.50	2946.00
1134	NASDAQ	NCTY	Wed, Jun 17, 2009	3069.00	3090.00	2940.00	3084.00
1133	NASDAQ	NCTY	Tue, Jun 16, 2009	3165.00	3183.00	3036.00	3069.00
1132	NASDAQ	NCTY	Mon, Jun 15, 2009	3264.00	3281.64	3108.00	3138.00
1131	NASDAQ	NCTY	Fri, Jun 12, 2009	3447.00	3447.00	3205.80	3324.00
1130	NASDAQ	NCTY	Thu, Jun 11, 2009	3435.00	3476.97	3405.00	3447.00
1129	NASDAQ	NCTY	Wed, Jun 10, 2009	3450.00	3501.00	3381.00	3480.00
1128	NASDAQ	NCTY	Tue, Jun 9, 2009	3387.00	3483.00	3342.03	3475.50
1127	NASDAQ	NCTY	Mon, Jun 8, 2009	3477.00	3477.00	3266.10	3336.00
1126	NASDAQ	NCTY	Fri, Jun 5, 2009	3456.00	3504.00	3396.00	3453.00
1125	NASDAQ	NCTY	Thu, Jun 4, 2009	3528.00	3540.00	3390.00	3483.00
1124	NASDAQ	NCTY	Wed, Jun 3, 2009	3213.00	3612.00	3129.00	3555.00
1123	NASDAQ	NCTY	Tue, Jun 2, 2009	2775.00	3240.00	2769.00	3183.00
1122	NASDAQ	NCTY	Mon, Jun 1, 2009	2757.00	2850.00	2691.00	2781.00
1121	NASDAQ	NCTY	Fri, May 29, 2009	2757.00	2757.00	2694.00	2742.00
1120	NASDAQ	NCTY	Thu, May 28, 2009	2694.00	2779.50	2694.00	2709.00
1119	NASDAQ	NCTY	Wed, May 27, 2009	2733.00	2817.00	2679.00	2685.00
1118	NASDAQ	NCTY	Tue, May 26, 2009	2757.00	2811.00	2682.00	2697.00
1117	NASDAQ	NCTY	Fri, May 22, 2009	2751.00	2751.00	2676.00	2691.00
1116	NASDAQ	NCTY	Thu, May 21, 2009	2787.00	2844.00	2670.00	2712.00
1115	NASDAQ	NCTY	Wed, May 20, 2009	2811.00	2925.00	2778.00	2778.00
1114	NASDAQ	NCTY	Tue, May 19, 2009	2832.00	2832.00	2763.00	2808.00
1113	NASDAQ	NCTY	Mon, May 18, 2009	2754.00	2832.00	2709.00	2832.00
1112	NASDAQ	NCTY	Fri, May 15, 2009	2712.00	2820.00	2661.00	2778.00
1111	NASDAQ	NCTY	Thu, May 14, 2009	2751.00	2763.00	2604.00	2745.00
1110	NASDAQ	NCTY	Wed, May 13, 2009	2793.00	2796.00	2670.00	2724.00
1109	NASDAQ	NCTY	Tue, May 12, 2009	2889.00	2895.00	2790.00	2805.00
1108	NASDAQ	NCTY	Mon, May 11, 2009	2868.00	2925.00	2805.00	2838.00
1107	NASDAQ	NCTY	Fri, May 8, 2009	2829.00	2832.00	2715.00	2772.00
1106	NASDAQ	NCTY	Thu, May 7, 2009	2850.00	2862.00	2775.00	2775.00
1105	NASDAQ	NCTY	Wed, May 6, 2009	2850.00	2880.00	2784.00	2838.00
1104	NASDAQ	NCTY	Tue, May 5, 2009	2928.00	2928.00	2823.00	2847.00
1103	NASDAQ	NCTY	Mon, May 4, 2009	2853.00	2931.00	2823.00	2898.00
1102	NASDAQ	NCTY	Fri, May 1, 2009	2841.00	2841.00	2766.00	2805.00
1101	NASDAQ	NCTY	Thu, Apr 30, 2009	2811.00	2898.00	2790.00	2796.00
1100	NASDAQ	NCTY	Wed, Apr 29, 2009	2763.00	2853.00	2760.00	2814.00
1099	NASDAQ	NCTY	Tue, Apr 28, 2009	2925.00	2925.00	2700.00	2778.00
1098	NASDAQ	NCTY	Mon, Apr 27, 2009	2754.00	2841.00	2703.00	2763.00
1097	NASDAQ	NCTY	Fri, Apr 24, 2009	2805.00	2871.00	2763.00	2796.00
1096	NASDAQ	NCTY	Thu, Apr 23, 2009	2844.00	2891.97	2775.00	2805.00
1095	NASDAQ	NCTY	Wed, Apr 22, 2009	2835.00	2919.00	2820.00	2868.00
1094	NASDAQ	NCTY	Tue, Apr 21, 2009	2844.00	2933.97	2784.00	2823.00
1093	NASDAQ	NCTY	Mon, Apr 20, 2009	3012.00	3030.00	2793.00	2877.00
1092	NASDAQ	NCTY	Fri, Apr 17, 2009	2763.00	3231.00	2586.00	3210.00
1091	NASDAQ	NCTY	Thu, Apr 16, 2009	2865.00	2919.00	2664.00	2685.00
1090	NASDAQ	NCTY	Wed, Apr 15, 2009	3681.00	3699.00	2982.00	2988.00
1089	NASDAQ	NCTY	Tue, Apr 14, 2009	4020.00	4086.00	3918.00	3966.00
1088	NASDAQ	NCTY	Mon, Apr 13, 2009	4200.00	4224.00	3873.00	3975.00
1087	NASDAQ	NCTY	Thu, Apr 9, 2009	4260.00	4341.00	4107.00	4179.00
1086	NASDAQ	NCTY	Wed, Apr 8, 2009	4467.00	4770.00	3999.00	4125.00
1085	NASDAQ	NCTY	Tue, Apr 7, 2009	4179.00	4599.00	4179.00	4488.00
1084	NASDAQ	NCTY	Mon, Apr 6, 2009	4122.00	4266.00	4053.00	4245.00
1083	NASDAQ	NCTY	Fri, Apr 3, 2009	4152.00	4173.00	4053.00	4173.00
1082	NASDAQ	NCTY	Thu, Apr 2, 2009	3930.00	4164.60	3930.00	4152.00
1081	NASDAQ	NCTY	Wed, Apr 1, 2009	3741.00	4074.00	3741.00	3885.00
1080	NASDAQ	NCTY	Tue, Mar 31, 2009	3850.50	4131.00	3822.00	4047.00
1079	NASDAQ	NCTY	Mon, Mar 30, 2009	4074.00	4074.00	3696.00	3711.00
1078	NASDAQ	NCTY	Fri, Mar 27, 2009	4083.00	4194.00	4005.00	4149.00
1077	NASDAQ	NCTY	Thu, Mar 26, 2009	3930.00	4140.00	3891.00	4140.00
1076	NASDAQ	NCTY	Wed, Mar 25, 2009	3834.00	3990.00	3801.00	3843.00
1075	NASDAQ	NCTY	Tue, Mar 24, 2009	3840.00	3939.00	3693.00	3833.97
1074	NASDAQ	NCTY	Mon, Mar 23, 2009	3990.00	4134.00	3774.00	4098.00
1073	NASDAQ	NCTY	Fri, Mar 20, 2009	4082.40	4251.00	3954.00	3981.00
1072	NASDAQ	NCTY	Thu, Mar 19, 2009	3861.00	4152.00	3861.00	4122.00
1071	NASDAQ	NCTY	Wed, Mar 18, 2009	3846.00	3939.00	3768.00	3870.00
1070	NASDAQ	NCTY	Tue, Mar 17, 2009	3870.00	3996.00	3699.00	3825.00
1069	NASDAQ	NCTY	Mon, Mar 16, 2009	3474.00	4041.00	3474.00	3879.00
1068	NASDAQ	NCTY	Fri, Mar 13, 2009	3321.00	3528.00	3243.00	3483.00
1067	NASDAQ	NCTY	Thu, Mar 12, 2009	3300.00	3468.00	3195.00	3369.00
1066	NASDAQ	NCTY	Wed, Mar 11, 2009	3141.00	3264.00	2916.00	3264.00
1065	NASDAQ	NCTY	Tue, Mar 10, 2009	2817.00	3111.00	2817.00	3057.00
1064	NASDAQ	NCTY	Mon, Mar 9, 2009	2823.00	2886.00	2748.03	2799.00
1063	NASDAQ	NCTY	Fri, Mar 6, 2009	2964.00	3000.00	2823.00	2847.00
1062	NASDAQ	NCTY	Thu, Mar 5, 2009	3030.00	3081.00	2955.00	2967.00
1061	NASDAQ	NCTY	Wed, Mar 4, 2009	3108.00	3196.50	3015.00	3031.50
1060	NASDAQ	NCTY	Tue, Mar 3, 2009	3246.00	3286.50	3054.00	3075.00
1059	NASDAQ	NCTY	Mon, Mar 2, 2009	3450.00	3450.00	3213.00	3237.00
1058	NASDAQ	NCTY	Fri, Feb 27, 2009	3567.00	3606.00	3480.00	3501.00
1057	NASDAQ	NCTY	Thu, Feb 26, 2009	3591.00	3645.00	3498.00	3531.00
1056	NASDAQ	NCTY	Wed, Feb 25, 2009	3450.00	3660.00	3450.00	3591.00
1055	NASDAQ	NCTY	Tue, Feb 24, 2009	3480.00	3648.00	3315.00	3408.00
1054	NASDAQ	NCTY	Mon, Feb 23, 2009	3843.00	4149.00	3822.00	3966.00
1053	NASDAQ	NCTY	Fri, Feb 20, 2009	3720.00	3756.00	3615.00	3660.00
1052	NASDAQ	NCTY	Thu, Feb 19, 2009	3834.00	3888.00	3750.00	3753.00
1051	NASDAQ	NCTY	Wed, Feb 18, 2009	4035.00	4035.00	3768.03	3828.00
1050	NASDAQ	NCTY	Tue, Feb 17, 2009	4338.00	4338.00	3975.00	4014.00
1049	NASDAQ	NCTY	Fri, Feb 13, 2009	4350.00	4377.00	4269.00	4347.00
1048	NASDAQ	NCTY	Thu, Feb 12, 2009	4251.00	4350.00	4236.00	4350.00
1047	NASDAQ	NCTY	Wed, Feb 11, 2009	4530.00	4539.00	4320.00	4407.00
1046	NASDAQ	NCTY	Tue, Feb 10, 2009	4476.00	4513.50	4428.00	4431.00
1045	NASDAQ	NCTY	Mon, Feb 9, 2009	4419.00	4554.00	4419.00	4476.00
1044	NASDAQ	NCTY	Fri, Feb 6, 2009	4413.00	4521.00	3996.00	4449.00
1043	NASDAQ	NCTY	Thu, Feb 5, 2009	4455.00	4524.00	4362.00	4494.00
1042	NASDAQ	NCTY	Wed, Feb 4, 2009	4497.00	4500.00	4392.00	4458.00
1041	NASDAQ	NCTY	Tue, Feb 3, 2009	4500.00	4500.00	4425.00	4488.00
1040	NASDAQ	NCTY	Mon, Feb 2, 2009	4500.00	4560.00	4425.00	4470.00
1039	NASDAQ	NCTY	Fri, Jan 30, 2009	4566.00	4697.97	4497.00	4536.00
1038	NASDAQ	NCTY	Thu, Jan 29, 2009	4485.00	4650.00	4485.00	4557.00
1037	NASDAQ	NCTY	Wed, Jan 28, 2009	4950.00	4950.00	4644.00	4800.00
1036	NASDAQ	NCTY	Tue, Jan 27, 2009	4869.00	4869.00	4650.00	4812.00
1035	NASDAQ	NCTY	Mon, Jan 26, 2009	4746.00	4794.00	4659.00	4743.00
1034	NASDAQ	NCTY	Fri, Jan 23, 2009	4515.00	4794.00	4515.00	4713.00
1033	NASDAQ	NCTY	Thu, Jan 22, 2009	4827.00	4827.00	4515.00	4734.00
1032	NASDAQ	NCTY	Wed, Jan 21, 2009	4392.00	4992.00	4392.00	4812.00
1031	NASDAQ	NCTY	Tue, Jan 20, 2009	4470.00	4470.00	4224.00	4239.00
1030	NASDAQ	NCTY	Fri, Jan 16, 2009	4500.00	4557.00	4371.00	4485.00
1029	NASDAQ	NCTY	Thu, Jan 15, 2009	4089.00	4494.00	4047.00	4443.00
1028	NASDAQ	NCTY	Wed, Jan 14, 2009	4233.00	4281.00	4029.00	4140.00
1027	NASDAQ	NCTY	Tue, Jan 13, 2009	4296.00	4296.00	4137.00	4233.00
1026	NASDAQ	NCTY	Mon, Jan 12, 2009	4437.00	4437.00	4176.00	4215.00
1025	NASDAQ	NCTY	Fri, Jan 9, 2009	4467.00	4548.00	4425.00	4494.00
1024	NASDAQ	NCTY	Thu, Jan 8, 2009	4116.00	4443.00	4116.00	4434.00
1023	NASDAQ	NCTY	Wed, Jan 7, 2009	4269.00	4356.00	4164.00	4341.00
1022	NASDAQ	NCTY	Tue, Jan 6, 2009	4206.00	4344.00	4185.00	4269.00
1021	NASDAQ	NCTY	Mon, Jan 5, 2009	4170.00	4293.12	4110.00	4230.00
1020	NASDAQ	NCTY	Fri, Jan 2, 2009	4056.00	4272.00	4056.00	4203.00
1019	NASDAQ	NCTY	Wed, Dec 31, 2008	4065.00	4158.00	3924.03	3996.00
1018	NASDAQ	NCTY	Tue, Dec 30, 2008	3636.00	4125.00	3636.00	4104.00
1017	NASDAQ	NCTY	Mon, Dec 29, 2008	3924.00	3933.00	3813.00	3891.00
1016	NASDAQ	NCTY	Fri, Dec 26, 2008	3792.00	3948.00	3792.00	3927.00
1015	NASDAQ	NCTY	Wed, Dec 24, 2008	4038.00	4038.00	3792.00	3846.00
1014	NASDAQ	NCTY	Tue, Dec 23, 2008	4152.00	4179.00	3921.00	4035.00
1013	NASDAQ	NCTY	Mon, Dec 22, 2008	4110.00	4125.00	3957.00	4086.00
1012	NASDAQ	NCTY	Fri, Dec 19, 2008	3699.00	4230.00	3624.00	4131.00
1011	NASDAQ	NCTY	Thu, Dec 18, 2008	3807.00	3867.00	3672.00	3732.00
1010	NASDAQ	NCTY	Wed, Dec 17, 2008	3780.00	3957.00	3747.00	3780.00
1009	NASDAQ	NCTY	Tue, Dec 16, 2008	3768.00	3960.00	3741.00	3759.00
1008	NASDAQ	NCTY	Mon, Dec 15, 2008	3654.00	3963.00	3654.00	3741.00
1007	NASDAQ	NCTY	Fri, Dec 12, 2008	3450.00	3762.00	3360.00	3654.00
1006	NASDAQ	NCTY	Thu, Dec 11, 2008	3432.00	3720.00	3432.00	3543.00
1005	NASDAQ	NCTY	Wed, Dec 10, 2008	3615.00	3744.00	3438.00	3462.00
1004	NASDAQ	NCTY	Tue, Dec 9, 2008	3642.00	3750.00	3582.00	3615.00
1003	NASDAQ	NCTY	Mon, Dec 8, 2008	3777.00	3843.00	3630.00	3690.00
1002	NASDAQ	NCTY	Fri, Dec 5, 2008	3351.00	3825.00	3222.00	3678.00
1001	NASDAQ	NCTY	Thu, Dec 4, 2008	3300.00	3561.00	3241.50	3324.00
1000	NASDAQ	NCTY	Wed, Dec 3, 2008	3429.00	3690.00	3258.00	3270.00
999	NASDAQ	NCTY	Tue, Dec 2, 2008	3495.00	3756.00	3384.00	3510.00
998	NASDAQ	NCTY	Mon, Dec 1, 2008	3870.00	3870.00	3411.00	3459.00
997	NASDAQ	NCTY	Fri, Nov 28, 2008	3858.00	3969.00	3792.00	3852.00
996	NASDAQ	NCTY	Wed, Nov 26, 2008	3267.00	3795.00	3111.00	3792.00
995	NASDAQ	NCTY	Tue, Nov 25, 2008	3384.00	3384.00	3090.00	3228.00
994	NASDAQ	NCTY	Mon, Nov 24, 2008	3351.00	3420.00	3066.00	3294.00
993	NASDAQ	NCTY	Fri, Nov 21, 2008	3297.00	3384.00	3054.00	3276.00
992	NASDAQ	NCTY	Thu, Nov 20, 2008	2991.00	3611.97	2991.00	3222.00
991	NASDAQ	NCTY	Wed, Nov 19, 2008	4206.00	4206.00	3000.00	3027.00
990	NASDAQ	NCTY	Tue, Nov 18, 2008	3510.00	4305.00	3510.00	4008.00
989	NASDAQ	NCTY	Mon, Nov 17, 2008	3528.00	3789.00	3420.00	3690.00
988	NASDAQ	NCTY	Fri, Nov 14, 2008	3666.00	3834.00	3612.00	3612.00
987	NASDAQ	NCTY	Thu, Nov 13, 2008	3591.00	3930.00	3342.00	3789.00
986	NASDAQ	NCTY	Wed, Nov 12, 2008	3678.00	3783.00	3546.03	3612.03
985	NASDAQ	NCTY	Tue, Nov 11, 2008	3945.00	3945.00	3750.00	3821.97
984	NASDAQ	NCTY	Mon, Nov 10, 2008	4107.00	4137.00	3828.00	4002.00
983	NASDAQ	NCTY	Fri, Nov 7, 2008	3867.00	4020.00	3867.00	3900.00
982	NASDAQ	NCTY	Thu, Nov 6, 2008	4086.00	4116.00	3774.00	3876.60
981	NASDAQ	NCTY	Wed, Nov 5, 2008	4263.00	4263.00	3981.00	4041.00
980	NASDAQ	NCTY	Tue, Nov 4, 2008	4344.00	4344.00	4026.00	4194.00
979	NASDAQ	NCTY	Mon, Nov 3, 2008	4422.00	4422.00	4092.00	4227.00
978	NASDAQ	NCTY	Fri, Oct 31, 2008	4170.00	4416.00	4146.00	4266.00
977	NASDAQ	NCTY	Thu, Oct 30, 2008	4002.00	4239.00	4002.00	4221.00
976	NASDAQ	NCTY	Wed, Oct 29, 2008	3729.00	4109.40	3594.00	3915.00
975	NASDAQ	NCTY	Tue, Oct 28, 2008	3660.00	3660.00	3468.00	3645.00
974	NASDAQ	NCTY	Mon, Oct 27, 2008	3819.00	3860.97	3654.00	3654.00
973	NASDAQ	NCTY	Fri, Oct 24, 2008	3840.00	3966.00	3600.00	3864.00
972	NASDAQ	NCTY	Thu, Oct 23, 2008	3993.00	4101.00	3900.00	3999.00
971	NASDAQ	NCTY	Wed, Oct 22, 2008	4113.00	4197.00	3951.00	4050.00
970	NASDAQ	NCTY	Tue, Oct 21, 2008	4200.00	4248.00	4113.00	4149.00
969	NASDAQ	NCTY	Mon, Oct 20, 2008	4215.00	4305.00	4071.00	4236.00
968	NASDAQ	NCTY	Fri, Oct 17, 2008	4212.00	4320.00	3846.00	4140.00
967	NASDAQ	NCTY	Thu, Oct 16, 2008	4647.00	4925.97	4053.00	4245.00
966	NASDAQ	NCTY	Wed, Oct 15, 2008	4899.00	5016.00	4587.00	4617.00
965	NASDAQ	NCTY	Tue, Oct 14, 2008	5325.00	5325.00	4872.00	4950.00
964	NASDAQ	NCTY	Mon, Oct 13, 2008	4497.00	5001.00	4494.90	4767.00
963	NASDAQ	NCTY	Fri, Oct 10, 2008	4371.00	4572.48	4287.00	4380.00
962	NASDAQ	NCTY	Thu, Oct 9, 2008	4677.00	4686.00	4428.00	4557.00
961	NASDAQ	NCTY	Wed, Oct 8, 2008	4227.00	4692.00	4167.00	4575.00
960	NASDAQ	NCTY	Tue, Oct 7, 2008	4515.00	4689.00	4242.00	4347.00
959	NASDAQ	NCTY	Mon, Oct 6, 2008	4659.00	4698.00	4317.00	4632.00
958	NASDAQ	NCTY	Fri, Oct 3, 2008	5382.00	5538.00	4785.00	4816.50
957	NASDAQ	NCTY	Thu, Oct 2, 2008	4926.00	5355.00	4605.00	5340.00
956	NASDAQ	NCTY	Wed, Oct 1, 2008	5037.00	5151.00	4803.00	4851.00
955	NASDAQ	NCTY	Tue, Sep 30, 2008	5268.00	5268.00	4875.00	5037.00
954	NASDAQ	NCTY	Mon, Sep 29, 2008	5550.00	5550.00	4888.20	5055.00
953	NASDAQ	NCTY	Fri, Sep 26, 2008	5574.00	5646.00	5493.00	5559.00
952	NASDAQ	NCTY	Thu, Sep 25, 2008	5400.00	5540.97	5304.00	5412.00
951	NASDAQ	NCTY	Wed, Sep 24, 2008	5439.00	5439.00	5187.00	5346.00
950	NASDAQ	NCTY	Tue, Sep 23, 2008	5385.00	5493.00	5385.00	5460.00
949	NASDAQ	NCTY	Mon, Sep 22, 2008	5589.00	5820.00	5310.00	5376.00
948	NASDAQ	NCTY	Fri, Sep 19, 2008	5772.00	5838.00	5482.50	5625.00
947	NASDAQ	NCTY	Thu, Sep 18, 2008	4857.00	5181.00	4800.00	5115.00
946	NASDAQ	NCTY	Wed, Sep 17, 2008	5112.00	5328.00	4827.00	4833.00
945	NASDAQ	NCTY	Tue, Sep 16, 2008	5133.00	5313.00	4998.00	5253.00
944	NASDAQ	NCTY	Mon, Sep 15, 2008	5370.00	5388.00	5172.00	5193.00
943	NASDAQ	NCTY	Fri, Sep 12, 2008	5163.00	5484.00	5016.00	5391.00
942	NASDAQ	NCTY	Thu, Sep 11, 2008	5052.00	5052.00	4830.00	4977.00
941	NASDAQ	NCTY	Wed, Sep 10, 2008	5262.00	5364.00	5049.00	5088.00
940	NASDAQ	NCTY	Tue, Sep 9, 2008	5730.00	5886.00	5262.00	5319.00
939	NASDAQ	NCTY	Mon, Sep 8, 2008	5748.00	5916.00	5625.00	5778.00
938	NASDAQ	NCTY	Fri, Sep 5, 2008	5442.00	5949.00	5382.00	5814.00
937	NASDAQ	NCTY	Thu, Sep 4, 2008	5580.00	5595.00	5292.00	5394.00
936	NASDAQ	NCTY	Wed, Sep 3, 2008	5541.00	5664.00	5505.00	5580.00
935	NASDAQ	NCTY	Tue, Sep 2, 2008	5523.00	5667.00	5454.00	5493.00
934	NASDAQ	NCTY	Fri, Aug 29, 2008	5493.00	5493.00	5340.00	5490.00
933	NASDAQ	NCTY	Thu, Aug 28, 2008	5607.00	5607.00	5445.00	5550.00
932	NASDAQ	NCTY	Wed, Aug 27, 2008	5700.00	5700.00	5571.03	5589.00
931	NASDAQ	NCTY	Tue, Aug 26, 2008	5712.00	5883.00	5658.00	5721.00
930	NASDAQ	NCTY	Mon, Aug 25, 2008	5706.00	5901.00	5652.00	5700.00
929	NASDAQ	NCTY	Fri, Aug 22, 2008	5796.00	5874.00	5718.00	5823.00
928	NASDAQ	NCTY	Thu, Aug 21, 2008	5706.00	5850.00	5610.00	5727.00
927	NASDAQ	NCTY	Wed, Aug 20, 2008	5580.00	5814.00	5580.00	5739.00
926	NASDAQ	NCTY	Tue, Aug 19, 2008	5574.00	5640.00	5523.00	5580.00
925	NASDAQ	NCTY	Mon, Aug 18, 2008	5640.00	5693.97	5568.00	5628.00
924	NASDAQ	NCTY	Fri, Aug 15, 2008	5730.00	5844.00	5514.00	5634.00
923	NASDAQ	NCTY	Thu, Aug 14, 2008	5700.00	5964.00	5460.00	5736.00
922	NASDAQ	NCTY	Wed, Aug 13, 2008	6864.00	6942.00	5250.00	5448.00
921	NASDAQ	NCTY	Tue, Aug 12, 2008	6534.00	6870.00	6450.00	6849.00
920	NASDAQ	NCTY	Mon, Aug 11, 2008	6615.00	6885.00	6549.00	6720.00
919	NASDAQ	NCTY	Fri, Aug 8, 2008	6600.00	6977.40	6240.00	6849.00
918	NASDAQ	NCTY	Thu, Aug 7, 2008	7422.00	7545.00	7143.00	7305.00
917	NASDAQ	NCTY	Wed, Aug 6, 2008	7386.00	7707.00	7314.00	7449.00
916	NASDAQ	NCTY	Tue, Aug 5, 2008	7200.00	7343.97	7023.00	7302.00
915	NASDAQ	NCTY	Mon, Aug 4, 2008	6855.00	7227.00	6855.00	7200.00
914	NASDAQ	NCTY	Fri, Aug 1, 2008	6597.00	6837.00	6597.00	6819.00
913	NASDAQ	NCTY	Thu, Jul 31, 2008	6618.00	6799.50	6564.00	6708.00
912	NASDAQ	NCTY	Wed, Jul 30, 2008	6762.00	6930.00	6630.00	6690.00
911	NASDAQ	NCTY	Tue, Jul 29, 2008	6735.00	6897.00	6600.00	6759.00
910	NASDAQ	NCTY	Mon, Jul 28, 2008	6909.00	6948.00	6674.61	6750.00
909	NASDAQ	NCTY	Fri, Jul 25, 2008	6924.00	7065.00	6651.00	6960.00
908	NASDAQ	NCTY	Thu, Jul 24, 2008	8313.00	8313.00	6750.00	6954.00
907	NASDAQ	NCTY	Wed, Jul 23, 2008	8172.00	8550.00	8151.00	8478.00
906	NASDAQ	NCTY	Tue, Jul 22, 2008	7800.00	8355.00	7635.03	8241.00
905	NASDAQ	NCTY	Mon, Jul 21, 2008	7950.00	7950.00	7866.00	7929.00
904	NASDAQ	NCTY	Fri, Jul 18, 2008	8064.00	8246.97	7875.00	7950.00
903	NASDAQ	NCTY	Thu, Jul 17, 2008	7680.00	8064.00	7578.00	8055.00
902	NASDAQ	NCTY	Wed, Jul 16, 2008	7458.00	7677.00	7422.00	7665.00
901	NASDAQ	NCTY	Tue, Jul 15, 2008	7500.00	7545.00	7194.03	7413.00
900	NASDAQ	NCTY	Mon, Jul 14, 2008	7443.00	7620.00	7440.03	7566.00
899	NASDAQ	NCTY	Fri, Jul 11, 2008	7479.00	7683.00	7350.00	7509.00
898	NASDAQ	NCTY	Thu, Jul 10, 2008	8160.00	8277.00	7350.00	7641.00
897	NASDAQ	NCTY	Wed, Jul 9, 2008	7911.00	8400.00	7650.00	8088.00
896	NASDAQ	NCTY	Tue, Jul 8, 2008	7425.00	7950.00	7308.00	7947.00
895	NASDAQ	NCTY	Mon, Jul 7, 2008	7194.00	7518.00	7194.00	7356.00
894	NASDAQ	NCTY	Thu, Jul 3, 2008	7476.00	7500.00	6909.00	7047.00
893	NASDAQ	NCTY	Wed, Jul 2, 2008	7020.00	7800.00	6876.00	7362.00
892	NASDAQ	NCTY	Tue, Jul 1, 2008	6693.00	6951.00	6684.00	6735.00
891	NASDAQ	NCTY	Mon, Jun 30, 2008	6783.00	6966.00	6735.00	6774.00
890	NASDAQ	NCTY	Fri, Jun 27, 2008	7050.00	7158.00	6750.00	6750.00
889	NASDAQ	NCTY	Thu, Jun 26, 2008	6882.00	6897.00	6675.00	6696.00
888	NASDAQ	NCTY	Wed, Jun 25, 2008	6900.00	7020.00	6729.00	6789.00
887	NASDAQ	NCTY	Tue, Jun 24, 2008	6915.00	6930.00	6666.00	6858.00
886	NASDAQ	NCTY	Mon, Jun 23, 2008	6714.00	7118.97	6576.00	6978.00
885	NASDAQ	NCTY	Fri, Jun 20, 2008	7185.00	7185.00	6603.00	6624.00
884	NASDAQ	NCTY	Thu, Jun 19, 2008	7134.00	7236.00	6930.00	7206.00
883	NASDAQ	NCTY	Wed, Jun 18, 2008	7506.00	7569.00	7023.00	7114.50
882	NASDAQ	NCTY	Tue, Jun 17, 2008	7776.00	7794.60	7500.00	7533.00
881	NASDAQ	NCTY	Mon, Jun 16, 2008	7794.00	7926.00	7740.00	7764.00
880	NASDAQ	NCTY	Fri, Jun 13, 2008	7662.00	7791.00	7479.00	7791.00
879	NASDAQ	NCTY	Thu, Jun 12, 2008	7743.00	7776.30	7500.00	7617.00
878	NASDAQ	NCTY	Wed, Jun 11, 2008	7719.00	7818.00	7719.00	7725.00
877	NASDAQ	NCTY	Tue, Jun 10, 2008	7719.00	7905.00	7557.00	7779.00
876	NASDAQ	NCTY	Mon, Jun 9, 2008	7779.00	7905.00	7719.00	7773.00
875	NASDAQ	NCTY	Fri, Jun 6, 2008	7662.00	7962.00	7644.00	7731.00
874	NASDAQ	NCTY	Thu, Jun 5, 2008	7509.00	7773.00	7464.00	7737.00
873	NASDAQ	NCTY	Wed, Jun 4, 2008	7377.00	7587.00	7371.00	7506.00
872	NASDAQ	NCTY	Tue, Jun 3, 2008	7374.00	7680.00	7362.00	7440.00
871	NASDAQ	NCTY	Mon, Jun 2, 2008	7740.00	7767.00	7323.00	7365.00
870	NASDAQ	NCTY	Fri, May 30, 2008	7497.00	7800.00	7491.00	7767.00
869	NASDAQ	NCTY	Thu, May 29, 2008	7491.00	7800.00	7452.00	7455.00
868	NASDAQ	NCTY	Wed, May 28, 2008	7500.00	7623.00	7271.97	7530.00
867	NASDAQ	NCTY	Tue, May 27, 2008	7059.00	7491.00	7056.60	7488.00
866	NASDAQ	NCTY	Fri, May 23, 2008	7440.00	7440.00	6966.00	7020.00
865	NASDAQ	NCTY	Thu, May 22, 2008	7461.00	7500.00	7260.00	7440.00
864	NASDAQ	NCTY	Wed, May 21, 2008	7686.00	7782.00	7173.00	7404.00
863	NASDAQ	NCTY	Tue, May 20, 2008	8232.00	8340.00	7629.00	7722.00
862	NASDAQ	NCTY	Mon, May 19, 2008	7647.00	7812.00	7440.00	7737.00
861	NASDAQ	NCTY	Fri, May 16, 2008	8037.00	8160.00	7353.00	7575.00
860	NASDAQ	NCTY	Thu, May 15, 2008	7629.00	8025.00	7416.00	8025.00
859	NASDAQ	NCTY	Wed, May 14, 2008	7209.00	7749.00	7209.00	7629.00
858	NASDAQ	NCTY	Tue, May 13, 2008	6732.00	7184.97	6666.00	7182.00
857	NASDAQ	NCTY	Mon, May 12, 2008	6621.00	6786.00	6606.00	6681.00
856	NASDAQ	NCTY	Fri, May 9, 2008	6270.00	6612.00	6231.00	6552.00
855	NASDAQ	NCTY	Thu, May 8, 2008	6504.00	6504.00	6276.00	6297.00
854	NASDAQ	NCTY	Wed, May 7, 2008	6777.00	6822.00	6379.50	6417.00
853	NASDAQ	NCTY	Tue, May 6, 2008	6711.00	6894.00	6540.00	6714.00
852	NASDAQ	NCTY	Mon, May 5, 2008	6411.00	6693.00	6330.00	6648.00
851	NASDAQ	NCTY	Fri, May 2, 2008	6375.00	6450.00	6318.00	6405.00
850	NASDAQ	NCTY	Thu, May 1, 2008	6441.00	6465.00	6297.00	6387.00
849	NASDAQ	NCTY	Wed, Apr 30, 2008	6453.00	6453.00	6282.00	6441.00
848	NASDAQ	NCTY	Tue, Apr 29, 2008	6435.00	6450.00	6228.03	6348.00
847	NASDAQ	NCTY	Mon, Apr 28, 2008	6387.00	6621.42	6372.00	6372.00
846	NASDAQ	NCTY	Fri, Apr 25, 2008	6600.00	6648.00	6207.00	6318.00
845	NASDAQ	NCTY	Thu, Apr 24, 2008	6153.00	6597.00	6153.00	6444.00
844	NASDAQ	NCTY	Wed, Apr 23, 2008	5985.00	6150.00	5974.20	6150.00
843	NASDAQ	NCTY	Tue, Apr 22, 2008	6027.00	6105.00	5918.10	6012.00
842	NASDAQ	NCTY	Mon, Apr 21, 2008	6111.00	6126.00	6003.00	6066.00
841	NASDAQ	NCTY	Fri, Apr 18, 2008	6144.00	6183.00	6018.00	6038.91
840	NASDAQ	NCTY	Thu, Apr 17, 2008	5826.00	5997.00	5661.03	5958.00
839	NASDAQ	NCTY	Wed, Apr 16, 2008	5985.00	6027.00	5871.00	5994.00
838	NASDAQ	NCTY	Tue, Apr 15, 2008	6033.00	6033.00	5760.00	5976.00
837	NASDAQ	NCTY	Mon, Apr 14, 2008	6030.00	6105.00	5745.03	5970.00
836	NASDAQ	NCTY	Fri, Apr 11, 2008	5700.00	5700.00	5610.00	5625.00
835	NASDAQ	NCTY	Thu, Apr 10, 2008	5655.00	5760.00	5646.00	5646.00
834	NASDAQ	NCTY	Wed, Apr 9, 2008	5901.00	5907.00	5640.00	5643.00
833	NASDAQ	NCTY	Tue, Apr 8, 2008	6330.00	6330.00	5817.00	5925.00
832	NASDAQ	NCTY	Mon, Apr 7, 2008	5970.00	6342.00	5970.00	6327.00
831	NASDAQ	NCTY	Fri, Apr 4, 2008	6090.00	6147.00	5952.00	5970.00
830	NASDAQ	NCTY	Thu, Apr 3, 2008	5916.00	6246.00	5916.00	6090.00
829	NASDAQ	NCTY	Wed, Apr 2, 2008	6030.00	6300.00	5958.00	6057.00
828	NASDAQ	NCTY	Tue, Apr 1, 2008	6078.00	6129.00	6000.00	6051.00
827	NASDAQ	NCTY	Mon, Mar 31, 2008	5826.00	6195.00	5826.00	6150.00
826	NASDAQ	NCTY	Fri, Mar 28, 2008	5916.00	5996.97	5745.00	5745.00
825	NASDAQ	NCTY	Thu, Mar 27, 2008	5988.00	6207.00	5859.00	5943.00
824	NASDAQ	NCTY	Wed, Mar 26, 2008	5961.00	6333.00	5850.00	6015.00
823	NASDAQ	NCTY	Tue, Mar 25, 2008	5760.00	6135.00	5760.00	6096.00
822	NASDAQ	NCTY	Mon, Mar 24, 2008	5340.00	5888.97	5340.00	5760.00
821	NASDAQ	NCTY	Thu, Mar 20, 2008	5196.00	5325.00	5121.00	5244.00
820	NASDAQ	NCTY	Wed, Mar 19, 2008	5460.00	5508.00	5187.00	5208.00
819	NASDAQ	NCTY	Tue, Mar 18, 2008	5310.00	5493.00	5217.00	5403.00
818	NASDAQ	NCTY	Mon, Mar 17, 2008	5577.00	5652.00	5178.00	5277.00
817	NASDAQ	NCTY	Fri, Mar 14, 2008	5871.00	5934.00	5631.00	5694.00
816	NASDAQ	NCTY	Thu, Mar 13, 2008	5826.00	6087.00	5682.00	5856.00
815	NASDAQ	NCTY	Wed, Mar 12, 2008	6411.00	6411.00	5850.00	5877.00
814	NASDAQ	NCTY	Tue, Mar 11, 2008	5802.00	6408.00	5610.00	6345.00
813	NASDAQ	NCTY	Mon, Mar 10, 2008	6006.00	6045.00	5796.00	5847.00
812	NASDAQ	NCTY	Fri, Mar 7, 2008	5985.00	6114.00	5910.00	6045.00
811	NASDAQ	NCTY	Thu, Mar 6, 2008	6108.00	6219.00	5970.00	6063.00
810	NASDAQ	NCTY	Wed, Mar 5, 2008	6183.00	6291.00	6030.00	6183.00
809	NASDAQ	NCTY	Tue, Mar 4, 2008	6186.00	6510.00	5949.00	6153.00
808	NASDAQ	NCTY	Mon, Mar 3, 2008	6459.00	6515.97	6099.00	6273.00
807	NASDAQ	NCTY	Fri, Feb 29, 2008	6801.00	6828.00	6414.00	6456.00
806	NASDAQ	NCTY	Thu, Feb 28, 2008	6633.00	6870.00	6273.00	6870.00
805	NASDAQ	NCTY	Wed, Feb 27, 2008	6270.00	6750.00	6270.00	6630.00
804	NASDAQ	NCTY	Tue, Feb 26, 2008	6114.00	6240.00	5928.00	6222.00
803	NASDAQ	NCTY	Mon, Feb 25, 2008	5853.00	6240.00	5853.00	6114.00
802	NASDAQ	NCTY	Fri, Feb 22, 2008	6213.00	6213.00	5601.00	5913.00
801	NASDAQ	NCTY	Thu, Feb 21, 2008	5316.00	5433.00	5196.00	5395.50
800	NASDAQ	NCTY	Wed, Feb 20, 2008	5127.00	5283.00	5112.00	5142.00
799	NASDAQ	NCTY	Tue, Feb 19, 2008	5277.00	5580.00	5151.00	5151.00
798	NASDAQ	NCTY	Fri, Feb 15, 2008	5514.00	5576.97	5325.00	5346.00
797	NASDAQ	NCTY	Thu, Feb 14, 2008	5517.00	5583.00	5421.00	5464.20
796	NASDAQ	NCTY	Wed, Feb 13, 2008	5013.00	5490.00	5013.00	5469.00
795	NASDAQ	NCTY	Tue, Feb 12, 2008	5076.00	5256.00	4980.00	5025.00
794	NASDAQ	NCTY	Mon, Feb 11, 2008	5193.00	5193.00	4908.03	4929.00
793	NASDAQ	NCTY	Fri, Feb 8, 2008	5397.00	5397.00	5124.00	5154.00
792	NASDAQ	NCTY	Thu, Feb 7, 2008	5175.00	5400.00	5100.00	5340.00
791	NASDAQ	NCTY	Wed, Feb 6, 2008	5280.00	5430.00	5145.00	5202.00
790	NASDAQ	NCTY	Tue, Feb 5, 2008	5670.00	5700.00	5259.00	5286.00
789	NASDAQ	NCTY	Mon, Feb 4, 2008	5325.00	5664.00	5325.00	5604.00
788	NASDAQ	NCTY	Fri, Feb 1, 2008	5445.00	5481.00	5280.00	5340.00
787	NASDAQ	NCTY	Thu, Jan 31, 2008	5259.00	5505.00	5250.00	5445.00
786	NASDAQ	NCTY	Wed, Jan 30, 2008	5448.00	5550.00	5175.00	5217.00
785	NASDAQ	NCTY	Tue, Jan 29, 2008	5514.00	5844.00	5325.00	5556.00
784	NASDAQ	NCTY	Mon, Jan 28, 2008	5400.00	5535.00	5271.00	5466.00
783	NASDAQ	NCTY	Fri, Jan 25, 2008	5385.00	5559.00	5319.00	5331.00
782	NASDAQ	NCTY	Thu, Jan 24, 2008	5706.00	5892.00	5325.00	5346.00
781	NASDAQ	NCTY	Wed, Jan 23, 2008	5400.00	5712.00	5121.00	5553.00
780	NASDAQ	NCTY	Tue, Jan 22, 2008	5241.00	5640.00	4515.00	5601.00
779	NASDAQ	NCTY	Fri, Jan 18, 2008	6774.00	6774.00	5304.00	5667.00
778	NASDAQ	NCTY	Thu, Jan 17, 2008	6450.00	7125.00	6450.00	6528.00
777	NASDAQ	NCTY	Wed, Jan 16, 2008	6300.00	6606.00	6234.00	6492.00
776	NASDAQ	NCTY	Tue, Jan 15, 2008	6174.00	6525.00	6153.00	6375.00
775	NASDAQ	NCTY	Mon, Jan 14, 2008	5868.00	6447.00	5817.00	6306.00
774	NASDAQ	NCTY	Fri, Jan 11, 2008	5943.00	6000.00	5754.00	5919.00
773	NASDAQ	NCTY	Thu, Jan 10, 2008	5850.00	6018.00	5850.00	5958.00
772	NASDAQ	NCTY	Wed, Jan 9, 2008	6054.00	6111.00	5757.00	5919.00
771	NASDAQ	NCTY	Tue, Jan 8, 2008	6390.00	6390.00	6021.00	6045.00
770	NASDAQ	NCTY	Mon, Jan 7, 2008	6258.00	6356.97	6108.00	6261.00
769	NASDAQ	NCTY	Fri, Jan 4, 2008	6519.00	6570.00	6249.00	6285.00
768	NASDAQ	NCTY	Thu, Jan 3, 2008	6396.00	6465.00	6312.00	6436.50
767	NASDAQ	NCTY	Wed, Jan 2, 2008	6420.00	6561.00	6354.00	6498.00
766	NASDAQ	NCTY	Mon, Dec 31, 2007	6444.00	6645.00	6345.00	6396.00
765	NASDAQ	NCTY	Fri, Dec 28, 2007	6693.00	6783.00	6414.00	6582.00
764	NASDAQ	NCTY	Thu, Dec 27, 2007	6945.00	7113.00	6690.00	6693.00
763	NASDAQ	NCTY	Wed, Dec 26, 2007	7128.00	7257.00	6945.00	7050.00
762	NASDAQ	NCTY	Mon, Dec 24, 2007	7200.00	7314.00	7158.00	7260.00
761	NASDAQ	NCTY	Fri, Dec 21, 2007	7200.00	7203.00	6945.00	7203.00
760	NASDAQ	NCTY	Thu, Dec 20, 2007	7128.00	7302.00	7110.00	7209.00
759	NASDAQ	NCTY	Wed, Dec 19, 2007	7230.00	7320.00	6995.40	7317.00
758	NASDAQ	NCTY	Tue, Dec 18, 2007	7161.00	7292.97	7071.00	7215.00
757	NASDAQ	NCTY	Mon, Dec 17, 2007	7200.00	7227.00	7080.00	7203.00
756	NASDAQ	NCTY	Fri, Dec 14, 2007	7050.00	7368.00	6981.00	7233.00
755	NASDAQ	NCTY	Thu, Dec 13, 2007	7317.00	7329.00	7104.00	7203.00
754	NASDAQ	NCTY	Wed, Dec 12, 2007	7320.00	7584.00	7239.00	7473.00
753	NASDAQ	NCTY	Tue, Dec 11, 2007	7500.00	7755.00	7323.00	7356.00
752	NASDAQ	NCTY	Mon, Dec 10, 2007	7695.00	7755.00	7209.00	7674.00
751	NASDAQ	NCTY	Fri, Dec 7, 2007	7287.00	7647.00	7098.00	7563.00
750	NASDAQ	NCTY	Thu, Dec 6, 2007	7140.00	7275.00	6999.00	7236.00
749	NASDAQ	NCTY	Wed, Dec 5, 2007	7182.00	7326.00	7080.00	7149.00
748	NASDAQ	NCTY	Tue, Dec 4, 2007	6900.00	7410.00	6900.00	7245.00
747	NASDAQ	NCTY	Mon, Dec 3, 2007	7500.00	7515.00	6861.00	7005.00
746	NASDAQ	NCTY	Fri, Nov 30, 2007	7605.00	7731.00	7530.00	7731.00
745	NASDAQ	NCTY	Thu, Nov 29, 2007	7644.00	7644.00	7362.00	7440.00
744	NASDAQ	NCTY	Wed, Nov 28, 2007	7230.00	7620.00	7230.00	7545.00
743	NASDAQ	NCTY	Tue, Nov 27, 2007	6963.00	7551.00	6963.00	7380.00
742	NASDAQ	NCTY	Mon, Nov 26, 2007	6774.00	7044.00	6510.00	6963.00
741	NASDAQ	NCTY	Fri, Nov 23, 2007	6381.00	6480.00	6150.00	6468.00
740	NASDAQ	NCTY	Wed, Nov 21, 2007	6450.00	6501.00	6000.00	6138.00
739	NASDAQ	NCTY	Tue, Nov 20, 2007	5925.00	6510.00	5868.00	6195.00
738	NASDAQ	NCTY	Mon, Nov 19, 2007	6450.00	6564.00	5922.00	6051.00
737	NASDAQ	NCTY	Fri, Nov 16, 2007	7965.00	8097.00	6225.00	6459.00
736	NASDAQ	NCTY	Thu, Nov 15, 2007	8913.00	9516.00	8646.00	9495.00
735	NASDAQ	NCTY	Wed, Nov 14, 2007	9075.00	9450.00	8913.00	8964.00
734	NASDAQ	NCTY	Tue, Nov 13, 2007	8700.00	9111.00	8700.00	9030.00
733	NASDAQ	NCTY	Mon, Nov 12, 2007	9132.00	9336.00	8370.00	8700.00
732	NASDAQ	NCTY	Fri, Nov 9, 2007	9402.00	9804.00	9183.00	9291.00
731	NASDAQ	NCTY	Thu, Nov 8, 2007	9792.00	9796.80	9315.00	9600.00
730	NASDAQ	NCTY	Wed, Nov 7, 2007	10119.00	10209.00	9870.00	9921.00
729	NASDAQ	NCTY	Tue, Nov 6, 2007	10200.00	10260.00	9900.00	10260.00
728	NASDAQ	NCTY	Mon, Nov 5, 2007	9525.00	10278.00	9450.00	10032.00
727	NASDAQ	NCTY	Fri, Nov 2, 2007	10047.00	10467.00	9894.00	9930.00
726	NASDAQ	NCTY	Thu, Nov 1, 2007	9552.00	10380.00	9303.00	10128.00
725	NASDAQ	NCTY	Wed, Oct 31, 2007	9273.00	9600.00	9150.00	9525.00
724	NASDAQ	NCTY	Tue, Oct 30, 2007	8700.00	9252.00	8694.00	9186.00
723	NASDAQ	NCTY	Mon, Oct 29, 2007	8778.00	8811.00	8550.00	8577.00
722	NASDAQ	NCTY	Fri, Oct 26, 2007	9000.00	9102.00	8571.00	8811.00
721	NASDAQ	NCTY	Thu, Oct 25, 2007	9084.00	9324.00	8877.00	9012.00
720	NASDAQ	NCTY	Wed, Oct 24, 2007	9726.00	9726.00	9075.00	9339.00
719	NASDAQ	NCTY	Tue, Oct 23, 2007	9057.00	9756.00	9057.00	9681.00
718	NASDAQ	NCTY	Mon, Oct 22, 2007	8985.00	9138.00	8706.00	8991.00
717	NASDAQ	NCTY	Fri, Oct 19, 2007	9687.00	9881.97	9054.00	9102.00
716	NASDAQ	NCTY	Thu, Oct 18, 2007	9885.00	9951.00	9678.00	9723.00
715	NASDAQ	NCTY	Wed, Oct 17, 2007	9873.00	9990.00	9634.50	9699.00
714	NASDAQ	NCTY	Tue, Oct 16, 2007	9858.00	9900.00	9591.00	9750.00
713	NASDAQ	NCTY	Mon, Oct 15, 2007	10200.00	10416.00	9681.00	9858.00
712	NASDAQ	NCTY	Fri, Oct 12, 2007	10650.00	10707.00	9951.00	10170.00
711	NASDAQ	NCTY	Thu, Oct 11, 2007	10674.00	10875.00	10500.00	10650.00
710	NASDAQ	NCTY	Wed, Oct 10, 2007	10350.00	10587.00	10278.00	10527.00
709	NASDAQ	NCTY	Tue, Oct 9, 2007	10362.00	10560.00	10101.00	10287.00
708	NASDAQ	NCTY	Mon, Oct 8, 2007	10200.00	10335.00	10005.00	10194.00
707	NASDAQ	NCTY	Fri, Oct 5, 2007	10275.00	10530.00	10014.00	10137.03
706	NASDAQ	NCTY	Thu, Oct 4, 2007	9000.00	10077.00	8985.00	9891.00
705	NASDAQ	NCTY	Wed, Oct 3, 2007	9585.00	9633.00	8757.00	8970.00
704	NASDAQ	NCTY	Tue, Oct 2, 2007	10023.00	10050.00	9609.00	9636.42
703	NASDAQ	NCTY	Mon, Oct 1, 2007	10356.00	10482.00	9774.00	10020.00
702	NASDAQ	NCTY	Fri, Sep 28, 2007	9990.00	10395.00	9990.00	10347.00
701	NASDAQ	NCTY	Thu, Sep 27, 2007	9699.00	9957.00	9696.00	9915.00
700	NASDAQ	NCTY	Wed, Sep 26, 2007	10140.00	10368.00	9498.00	9675.00
699	NASDAQ	NCTY	Tue, Sep 25, 2007	10626.00	10650.00	10140.00	10199.97
698	NASDAQ	NCTY	Mon, Sep 24, 2007	10881.00	10950.00	10464.00	10626.00
697	NASDAQ	NCTY	Fri, Sep 21, 2007	10896.00	11019.00	10803.00	10872.00
696	NASDAQ	NCTY	Thu, Sep 20, 2007	10584.00	11025.00	10584.00	10863.00
695	NASDAQ	NCTY	Wed, Sep 19, 2007	10623.00	10911.00	10545.03	10584.00
694	NASDAQ	NCTY	Tue, Sep 18, 2007	10926.00	10926.00	10500.00	10656.00
693	NASDAQ	NCTY	Mon, Sep 17, 2007	10863.00	11022.00	10803.00	10830.00
692	NASDAQ	NCTY	Fri, Sep 14, 2007	11106.00	11232.00	10932.00	11025.00
691	NASDAQ	NCTY	Thu, Sep 13, 2007	11055.00	11262.00	11013.00	11040.00
690	NASDAQ	NCTY	Wed, Sep 12, 2007	10743.00	11460.00	10686.00	10965.00
689	NASDAQ	NCTY	Tue, Sep 11, 2007	10815.00	11019.00	10587.00	10638.00
688	NASDAQ	NCTY	Mon, Sep 10, 2007	10989.00	11078.97	10650.00	10812.00
687	NASDAQ	NCTY	Fri, Sep 7, 2007	11265.00	11295.00	11001.00	11157.00
686	NASDAQ	NCTY	Thu, Sep 6, 2007	10890.00	11466.00	10890.00	11346.00
685	NASDAQ	NCTY	Wed, Sep 5, 2007	11250.00	11250.00	10818.00	10860.00
684	NASDAQ	NCTY	Tue, Sep 4, 2007	10800.00	11325.00	10800.00	11298.00
683	NASDAQ	NCTY	Fri, Aug 31, 2007	10830.00	11070.00	10596.00	10674.00
682	NASDAQ	NCTY	Thu, Aug 30, 2007	10800.00	11394.00	10800.00	10941.00
681	NASDAQ	NCTY	Wed, Aug 29, 2007	10716.00	11379.00	10533.00	10956.00
680	NASDAQ	NCTY	Tue, Aug 28, 2007	11913.00	12240.00	11553.00	12105.00
679	NASDAQ	NCTY	Mon, Aug 27, 2007	11577.00	11805.00	11568.00	11682.00
678	NASDAQ	NCTY	Fri, Aug 24, 2007	11724.00	11772.00	11421.00	11619.00
677	NASDAQ	NCTY	Thu, Aug 23, 2007	12027.00	12039.00	11652.00	11727.00
676	NASDAQ	NCTY	Wed, Aug 22, 2007	11700.00	12282.00	11250.00	11886.00
675	NASDAQ	NCTY	Tue, Aug 21, 2007	11670.00	11865.00	11340.00	11805.00
674	NASDAQ	NCTY	Mon, Aug 20, 2007	11775.00	11790.00	11400.00	11406.00
673	NASDAQ	NCTY	Fri, Aug 17, 2007	11970.00	12120.00	11433.00	11706.00
672	NASDAQ	NCTY	Thu, Aug 16, 2007	10854.00	11754.00	10116.00	11457.00
671	NASDAQ	NCTY	Wed, Aug 15, 2007	12591.00	12627.00	11343.00	11394.00
670	NASDAQ	NCTY	Tue, Aug 14, 2007	12810.00	13110.00	12600.00	12681.00
669	NASDAQ	NCTY	Mon, Aug 13, 2007	13200.00	13404.00	12783.00	12801.00
668	NASDAQ	NCTY	Fri, Aug 10, 2007	12483.00	13335.00	12180.00	13185.00
667	NASDAQ	NCTY	Thu, Aug 9, 2007	12921.00	13152.00	12474.00	12960.00
666	NASDAQ	NCTY	Wed, Aug 8, 2007	13197.00	13605.00	12936.30	13245.00
665	NASDAQ	NCTY	Tue, Aug 7, 2007	12699.00	13305.00	12699.00	13263.00
664	NASDAQ	NCTY	Mon, Aug 6, 2007	13386.00	13500.00	12600.00	12798.00
663	NASDAQ	NCTY	Fri, Aug 3, 2007	14154.00	14154.00	13329.00	13449.00
662	NASDAQ	NCTY	Thu, Aug 2, 2007	12915.00	14160.00	12915.00	14025.00
661	NASDAQ	NCTY	Wed, Aug 1, 2007	14556.00	14700.00	12468.00	12621.00
660	NASDAQ	NCTY	Tue, Jul 31, 2007	14862.00	14994.00	14628.00	14700.00
659	NASDAQ	NCTY	Mon, Jul 30, 2007	14796.00	14796.00	14613.00	14646.00
658	NASDAQ	NCTY	Fri, Jul 27, 2007	14820.00	15164.25	14415.00	14682.00
657	NASDAQ	NCTY	Thu, Jul 26, 2007	14826.00	15021.00	14640.00	14967.00
656	NASDAQ	NCTY	Wed, Jul 25, 2007	15144.00	15447.00	14847.00	15054.00
655	NASDAQ	NCTY	Tue, Jul 24, 2007	15525.00	15585.00	15072.00	15207.00
654	NASDAQ	NCTY	Mon, Jul 23, 2007	15300.00	15663.00	15300.00	15510.00
653	NASDAQ	NCTY	Fri, Jul 20, 2007	15291.00	15333.00	15015.00	15300.00
652	NASDAQ	NCTY	Thu, Jul 19, 2007	15447.00	15447.00	15003.00	15291.00
651	NASDAQ	NCTY	Wed, Jul 18, 2007	14808.00	15150.00	14658.00	15147.00
650	NASDAQ	NCTY	Tue, Jul 17, 2007	14790.00	14919.00	14721.00	14865.00
649	NASDAQ	NCTY	Mon, Jul 16, 2007	15714.00	15730.80	14730.00	14811.00
648	NASDAQ	NCTY	Fri, Jul 13, 2007	15054.00	15720.00	15054.00	15591.00
647	NASDAQ	NCTY	Thu, Jul 12, 2007	14736.00	15042.00	14736.00	15027.00
646	NASDAQ	NCTY	Wed, Jul 11, 2007	14604.00	14760.00	14487.00	14565.00
645	NASDAQ	NCTY	Tue, Jul 10, 2007	14910.00	14910.00	14640.00	14700.00
644	NASDAQ	NCTY	Mon, Jul 9, 2007	15000.00	15366.00	14871.00	14910.00
643	NASDAQ	NCTY	Fri, Jul 6, 2007	14988.00	15012.00	14910.00	14970.00
642	NASDAQ	NCTY	Thu, Jul 5, 2007	15000.00	15006.00	14853.00	14967.00
641	NASDAQ	NCTY	Tue, Jul 3, 2007	14331.00	14937.00	14331.00	14910.00
640	NASDAQ	NCTY	Mon, Jul 2, 2007	13761.00	14325.00	13761.00	14298.00
639	NASDAQ	NCTY	Fri, Jun 29, 2007	13593.00	14067.00	13593.00	13878.00
638	NASDAQ	NCTY	Thu, Jun 28, 2007	13332.00	13785.00	13332.00	13623.00
637	NASDAQ	NCTY	Wed, Jun 27, 2007	13449.00	13518.00	13320.00	13437.00
636	NASDAQ	NCTY	Tue, Jun 26, 2007	13995.00	14085.00	13257.00	13605.00
635	NASDAQ	NCTY	Mon, Jun 25, 2007	14025.00	14094.00	13815.00	13956.00
634	NASDAQ	NCTY	Fri, Jun 22, 2007	13437.00	13968.00	13428.00	13887.00
633	NASDAQ	NCTY	Thu, Jun 21, 2007	13476.00	13608.00	13320.72	13533.00
632	NASDAQ	NCTY	Wed, Jun 20, 2007	13248.00	13500.00	13218.00	13500.00
631	NASDAQ	NCTY	Tue, Jun 19, 2007	13125.00	13248.00	13050.00	13218.00
630	NASDAQ	NCTY	Mon, Jun 18, 2007	13497.00	13500.00	12960.00	13125.00
629	NASDAQ	NCTY	Fri, Jun 15, 2007	13332.00	13491.00	13317.00	13368.00
628	NASDAQ	NCTY	Thu, Jun 14, 2007	13185.00	13500.00	13158.03	13203.00
627	NASDAQ	NCTY	Wed, Jun 13, 2007	12996.00	13275.00	12981.00	13200.00
626	NASDAQ	NCTY	Tue, Jun 12, 2007	12852.00	13038.00	12795.00	12924.00
625	NASDAQ	NCTY	Mon, Jun 11, 2007	13155.00	13155.00	12885.00	12894.00
624	NASDAQ	NCTY	Fri, Jun 8, 2007	12789.00	13182.00	12789.00	13026.00
623	NASDAQ	NCTY	Thu, Jun 7, 2007	13143.00	13278.00	12780.00	12801.00
622	NASDAQ	NCTY	Wed, Jun 6, 2007	13200.00	13431.00	12975.00	13233.00
621	NASDAQ	NCTY	Tue, Jun 5, 2007	13113.00	13482.00	13074.00	13278.00
620	NASDAQ	NCTY	Mon, Jun 4, 2007	13011.00	13356.00	12990.00	13188.00
619	NASDAQ	NCTY	Fri, Jun 1, 2007	13041.00	13281.00	12954.00	13008.00
618	NASDAQ	NCTY	Thu, May 31, 2007	12447.00	12927.00	12447.00	12792.00
617	NASDAQ	NCTY	Wed, May 30, 2007	12435.00	12816.00	12042.00	12570.00
616	NASDAQ	NCTY	Tue, May 29, 2007	12918.00	12975.00	12555.03	12675.00
615	NASDAQ	NCTY	Fri, May 25, 2007	12543.00	12915.00	12468.00	12816.00
614	NASDAQ	NCTY	Thu, May 24, 2007	12624.00	12627.00	12015.00	12477.00
613	NASDAQ	NCTY	Wed, May 23, 2007	13509.00	13572.00	12474.00	12672.00
612	NASDAQ	NCTY	Tue, May 22, 2007	13335.00	13542.00	13095.00	13269.00
611	NASDAQ	NCTY	Mon, May 21, 2007	13200.00	13938.00	13017.00	13062.00
610	NASDAQ	NCTY	Fri, May 18, 2007	11469.00	11871.00	11469.00	11841.00
609	NASDAQ	NCTY	Thu, May 17, 2007	11547.00	11736.00	11247.00	11565.00
608	NASDAQ	NCTY	Wed, May 16, 2007	12150.00	12225.00	11784.00	12000.00
607	NASDAQ	NCTY	Tue, May 15, 2007	12726.00	12945.00	12021.00	12063.00
606	NASDAQ	NCTY	Mon, May 14, 2007	12651.00	12948.00	12546.00	12630.00
605	NASDAQ	NCTY	Fri, May 11, 2007	12546.00	13044.00	12423.00	12960.00
604	NASDAQ	NCTY	Thu, May 10, 2007	12597.00	12600.00	12348.03	12372.00
603	NASDAQ	NCTY	Wed, May 9, 2007	12264.00	12735.00	12264.00	12537.00
602	NASDAQ	NCTY	Tue, May 8, 2007	12633.00	12651.00	12228.00	12264.00
601	NASDAQ	NCTY	Mon, May 7, 2007	12651.00	12738.00	12366.00	12510.00
600	NASDAQ	NCTY	Fri, May 4, 2007	12774.00	12774.00	12393.00	12573.00
599	NASDAQ	NCTY	Thu, May 3, 2007	12600.00	12747.00	12465.00	12735.00
598	NASDAQ	NCTY	Wed, May 2, 2007	12180.00	12504.00	12108.00	12492.00
597	NASDAQ	NCTY	Tue, May 1, 2007	12255.00	12441.00	11925.00	12066.00
596	NASDAQ	NCTY	Mon, Apr 30, 2007	12675.00	12873.00	12219.00	12273.00
595	NASDAQ	NCTY	Fri, Apr 27, 2007	12528.00	12663.00	12513.00	12636.00
594	NASDAQ	NCTY	Thu, Apr 26, 2007	12573.00	12660.00	12369.00	12528.00
593	NASDAQ	NCTY	Wed, Apr 25, 2007	12375.00	12600.00	12051.00	12336.03
592	NASDAQ	NCTY	Tue, Apr 24, 2007	12273.00	12462.00	12192.72	12357.00
591	NASDAQ	NCTY	Mon, Apr 23, 2007	12930.00	13035.00	12141.00	12300.00
590	NASDAQ	NCTY	Fri, Apr 20, 2007	12651.00	12966.00	12468.00	12735.00
589	NASDAQ	NCTY	Thu, Apr 19, 2007	12270.00	12660.00	11808.00	12480.00
588	NASDAQ	NCTY	Wed, Apr 18, 2007	12105.00	12615.00	12029.40	12525.00
587	NASDAQ	NCTY	Tue, Apr 17, 2007	12072.00	12330.00	11898.00	12069.00
586	NASDAQ	NCTY	Mon, Apr 16, 2007	12000.00	12102.00	11910.00	11991.00
585	NASDAQ	NCTY	Fri, Apr 13, 2007	12000.00	12009.00	11781.00	11916.00
584	NASDAQ	NCTY	Thu, Apr 12, 2007	11997.00	12147.00	11850.00	12000.00
583	NASDAQ	NCTY	Wed, Apr 11, 2007	11760.00	12000.00	11757.00	11997.00
582	NASDAQ	NCTY	Tue, Apr 10, 2007	12003.00	12150.00	11553.00	11748.00
581	NASDAQ	NCTY	Mon, Apr 9, 2007	11547.00	12816.00	11070.00	12300.00
580	NASDAQ	NCTY	Thu, Apr 5, 2007	10881.00	11142.00	10533.00	10566.00
579	NASDAQ	NCTY	Wed, Apr 4, 2007	11226.00	11382.00	10893.00	11172.00
578	NASDAQ	NCTY	Tue, Apr 3, 2007	10500.00	11253.00	10497.00	11229.00
577	NASDAQ	NCTY	Mon, Apr 2, 2007	10041.00	10515.00	10001.97	10440.00
576	NASDAQ	NCTY	Fri, Mar 30, 2007	9915.00	10161.00	9894.00	10104.00
575	NASDAQ	NCTY	Thu, Mar 29, 2007	10230.00	10332.90	9900.00	9924.00
574	NASDAQ	NCTY	Wed, Mar 28, 2007	10092.00	10272.00	9999.00	10143.00
573	NASDAQ	NCTY	Tue, Mar 27, 2007	10500.00	10503.00	10215.00	10287.00
572	NASDAQ	NCTY	Mon, Mar 26, 2007	10398.00	10586.97	10209.00	10491.00
571	NASDAQ	NCTY	Fri, Mar 23, 2007	10242.00	10608.00	10230.00	10464.00
570	NASDAQ	NCTY	Thu, Mar 22, 2007	9843.00	10395.00	9843.00	10335.00
569	NASDAQ	NCTY	Wed, Mar 21, 2007	9831.00	9975.00	9675.00	9867.00
568	NASDAQ	NCTY	Tue, Mar 20, 2007	9822.00	9861.00	9525.00	9750.00
567	NASDAQ	NCTY	Mon, Mar 19, 2007	10260.00	10596.00	10062.00	10095.00
566	NASDAQ	NCTY	Fri, Mar 16, 2007	10542.00	10575.00	10230.00	10242.00
565	NASDAQ	NCTY	Thu, Mar 15, 2007	10257.00	10533.00	10128.00	10497.00
564	NASDAQ	NCTY	Wed, Mar 14, 2007	9909.00	10311.00	9876.00	10248.00
563	NASDAQ	NCTY	Tue, Mar 13, 2007	9999.00	10080.00	9852.00	9999.00
562	NASDAQ	NCTY	Mon, Mar 12, 2007	9684.00	10137.00	9600.00	10080.00
561	NASDAQ	NCTY	Fri, Mar 9, 2007	9957.00	9963.00	9675.00	9756.00
560	NASDAQ	NCTY	Thu, Mar 8, 2007	10050.00	10125.00	9750.00	9816.00
559	NASDAQ	NCTY	Wed, Mar 7, 2007	10134.00	10134.00	9741.00	9762.00
558	NASDAQ	NCTY	Tue, Mar 6, 2007	9594.00	10107.00	9540.00	10065.00
557	NASDAQ	NCTY	Mon, Mar 5, 2007	9441.00	9534.00	9120.03	9270.00
556	NASDAQ	NCTY	Fri, Mar 2, 2007	9960.00	10272.00	9909.00	9945.00
555	NASDAQ	NCTY	Thu, Mar 1, 2007	10047.00	10305.00	9507.00	10056.00
554	NASDAQ	NCTY	Wed, Feb 28, 2007	10110.00	10347.00	9870.00	10203.00
553	NASDAQ	NCTY	Tue, Feb 27, 2007	10695.00	10794.00	9762.00	9765.00
552	NASDAQ	NCTY	Mon, Feb 26, 2007	11124.00	11400.00	11124.00	11399.97
551	NASDAQ	NCTY	Fri, Feb 23, 2007	11040.00	11070.00	10800.00	11022.00
550	NASDAQ	NCTY	Thu, Feb 22, 2007	11097.00	11151.00	10833.00	10977.00
549	NASDAQ	NCTY	Wed, Feb 21, 2007	10812.00	11067.00	10800.03	11031.00
548	NASDAQ	NCTY	Tue, Feb 20, 2007	10875.00	11100.00	10725.00	10815.00
547	NASDAQ	NCTY	Fri, Feb 16, 2007	10980.00	10980.00	10653.00	10857.00
546	NASDAQ	NCTY	Thu, Feb 15, 2007	11607.00	11607.00	10731.00	10800.00
545	NASDAQ	NCTY	Wed, Feb 14, 2007	11217.00	11754.00	11208.00	11754.00
544	NASDAQ	NCTY	Tue, Feb 13, 2007	11244.00	11439.00	11013.00	11409.00
543	NASDAQ	NCTY	Mon, Feb 12, 2007	10875.00	11199.00	10740.00	11076.00
542	NASDAQ	NCTY	Fri, Feb 9, 2007	11097.00	11097.00	10500.00	10692.00
541	NASDAQ	NCTY	Thu, Feb 8, 2007	11082.00	11193.00	10980.00	11055.00
540	NASDAQ	NCTY	Wed, Feb 7, 2007	11004.00	11205.00	10977.00	11103.00
539	NASDAQ	NCTY	Tue, Feb 6, 2007	11055.00	11145.00	10800.00	10827.00
538	NASDAQ	NCTY	Mon, Feb 5, 2007	11169.00	11388.00	11040.00	11091.00
537	NASDAQ	NCTY	Fri, Feb 2, 2007	10845.00	11130.00	10833.00	11097.00
536	NASDAQ	NCTY	Thu, Feb 1, 2007	11244.00	11244.00	10707.00	10827.00
535	NASDAQ	NCTY	Wed, Jan 31, 2007	11094.00	11269.80	10918.14	11055.00
534	NASDAQ	NCTY	Tue, Jan 30, 2007	11406.00	11489.97	10950.00	11265.00
533	NASDAQ	NCTY	Mon, Jan 29, 2007	11502.00	11919.00	11265.00	11310.00
532	NASDAQ	NCTY	Fri, Jan 26, 2007	11286.00	11424.00	11067.00	11289.00
531	NASDAQ	NCTY	Thu, Jan 25, 2007	11415.00	11640.00	10917.00	11277.00
530	NASDAQ	NCTY	Wed, Jan 24, 2007	10830.00	11550.00	10815.30	11430.00
529	NASDAQ	NCTY	Tue, Jan 23, 2007	10041.00	10770.00	10041.00	10596.00
528	NASDAQ	NCTY	Mon, Jan 22, 2007	9843.00	10014.00	9672.00	9960.00
527	NASDAQ	NCTY	Fri, Jan 19, 2007	9612.00	9900.00	9600.00	9720.00
526	NASDAQ	NCTY	Thu, Jan 18, 2007	10161.00	10200.00	9642.00	9711.00
525	NASDAQ	NCTY	Wed, Jan 17, 2007	10452.00	10461.00	10047.00	10104.00
524	NASDAQ	NCTY	Tue, Jan 16, 2007	10110.00	10500.00	10086.00	10275.00
523	NASDAQ	NCTY	Fri, Jan 12, 2007	10182.00	10182.00	9864.00	10068.00
522	NASDAQ	NCTY	Thu, Jan 11, 2007	9594.00	10266.00	9594.00	10050.00
521	NASDAQ	NCTY	Wed, Jan 10, 2007	9135.00	9594.00	9120.00	9504.00
520	NASDAQ	NCTY	Tue, Jan 9, 2007	9150.00	9441.00	9150.00	9225.00
519	NASDAQ	NCTY	Mon, Jan 8, 2007	9150.00	9150.00	8940.00	9147.00
518	NASDAQ	NCTY	Fri, Jan 5, 2007	9624.00	9624.00	9015.00	9180.00
517	NASDAQ	NCTY	Thu, Jan 4, 2007	9693.00	9768.00	9411.00	9612.00
516	NASDAQ	NCTY	Wed, Jan 3, 2007	9693.00	9963.00	9636.00	9774.00
515	NASDAQ	NCTY	Fri, Dec 29, 2006	9744.00	9744.00	9633.00	9666.00
514	NASDAQ	NCTY	Thu, Dec 28, 2006	9630.00	9861.00	9630.00	9750.00
513	NASDAQ	NCTY	Wed, Dec 27, 2006	9246.00	9732.00	9240.00	9699.00
512	NASDAQ	NCTY	Tue, Dec 26, 2006	9060.00	9291.00	9060.00	9264.00
511	NASDAQ	NCTY	Fri, Dec 22, 2006	9078.00	9207.00	9060.00	9147.00
510	NASDAQ	NCTY	Thu, Dec 21, 2006	9072.00	9375.00	8964.00	9156.00
509	NASDAQ	NCTY	Wed, Dec 20, 2006	9015.00	9600.00	8943.00	9306.00
508	NASDAQ	NCTY	Tue, Dec 19, 2006	8169.00	9198.00	8121.00	9168.00
507	NASDAQ	NCTY	Mon, Dec 18, 2006	8112.00	8325.00	8112.00	8172.00
506	NASDAQ	NCTY	Fri, Dec 15, 2006	8205.00	8295.00	7977.00	8088.00
505	NASDAQ	NCTY	Thu, Dec 14, 2006	8187.00	8343.00	8049.00	8097.00
504	NASDAQ	NCTY	Wed, Dec 13, 2006	8805.00	8835.00	8175.00	8208.00
503	NASDAQ	NCTY	Tue, Dec 12, 2006	8808.00	8895.00	8739.00	8799.00
502	NASDAQ	NCTY	Mon, Dec 11, 2006	8937.00	8970.00	8820.00	8871.00
501	NASDAQ	NCTY	Fri, Dec 8, 2006	8946.00	8991.00	8814.00	8925.00
500	NASDAQ	NCTY	Thu, Dec 7, 2006	8898.00	9144.00	8844.00	8925.00
499	NASDAQ	NCTY	Wed, Dec 6, 2006	8988.00	9000.00	8841.00	8898.00
498	NASDAQ	NCTY	Tue, Dec 5, 2006	8625.00	9000.00	8619.00	8904.00
497	NASDAQ	NCTY	Mon, Dec 4, 2006	8400.00	8664.00	8178.00	8562.00
496	NASDAQ	NCTY	Fri, Dec 1, 2006	8250.00	8295.00	8175.00	8244.00
495	NASDAQ	NCTY	Thu, Nov 30, 2006	8388.00	8388.00	8190.00	8223.00
494	NASDAQ	NCTY	Wed, Nov 29, 2006	7911.00	8373.00	7893.00	8349.00
493	NASDAQ	NCTY	Tue, Nov 28, 2006	8043.00	8115.00	7905.00	7950.00
492	NASDAQ	NCTY	Mon, Nov 27, 2006	8469.00	8469.00	8013.00	8070.00
491	NASDAQ	NCTY	Fri, Nov 24, 2006	8367.00	8550.00	8250.00	8325.00
490	NASDAQ	NCTY	Wed, Nov 22, 2006	8400.00	8400.00	8154.00	8217.00
489	NASDAQ	NCTY	Tue, Nov 21, 2006	8076.00	8394.00	8076.00	8352.00
488	NASDAQ	NCTY	Mon, Nov 20, 2006	8082.00	8259.00	8025.00	8064.00
487	NASDAQ	NCTY	Fri, Nov 17, 2006	8400.00	8400.00	8169.00	8169.00
486	NASDAQ	NCTY	Thu, Nov 16, 2006	7560.00	8760.00	7536.00	8508.00
485	NASDAQ	NCTY	Wed, Nov 15, 2006	7185.00	7230.00	6906.00	7032.00
484	NASDAQ	NCTY	Tue, Nov 14, 2006	7167.00	7212.00	7155.00	7194.00
483	NASDAQ	NCTY	Mon, Nov 13, 2006	7416.00	7416.00	7095.00	7209.00
482	NASDAQ	NCTY	Fri, Nov 10, 2006	7464.00	7548.00	7326.00	7446.00
481	NASDAQ	NCTY	Thu, Nov 9, 2006	7461.00	7509.00	7305.00	7374.09
480	NASDAQ	NCTY	Wed, Nov 8, 2006	7230.00	7437.00	7185.00	7323.60
479	NASDAQ	NCTY	Tue, Nov 7, 2006	7200.00	7275.00	7053.00	7263.00
478	NASDAQ	NCTY	Mon, Nov 6, 2006	7191.00	7239.00	7137.00	7161.00
477	NASDAQ	NCTY	Fri, Nov 3, 2006	7080.00	7095.00	7050.00	7050.00
476	NASDAQ	NCTY	Thu, Nov 2, 2006	6975.00	7098.00	6966.00	7065.00
475	NASDAQ	NCTY	Wed, Nov 1, 2006	7128.00	7200.00	7035.00	7044.00
474	NASDAQ	NCTY	Tue, Oct 31, 2006	6987.00	7227.00	6957.00	7083.00
473	NASDAQ	NCTY	Mon, Oct 30, 2006	7158.00	7158.00	6900.00	7023.00
472	NASDAQ	NCTY	Fri, Oct 27, 2006	7023.00	7110.00	6933.00	7053.00
471	NASDAQ	NCTY	Thu, Oct 26, 2006	7404.00	7404.00	7023.00	7071.00
470	NASDAQ	NCTY	Wed, Oct 25, 2006	6984.00	7284.00	6906.00	7254.00
469	NASDAQ	NCTY	Tue, Oct 24, 2006	6960.00	6999.00	6885.00	6927.00
468	NASDAQ	NCTY	Mon, Oct 23, 2006	6822.00	7050.00	6750.00	6906.00
467	NASDAQ	NCTY	Fri, Oct 20, 2006	6861.00	6879.00	6735.00	6768.00
466	NASDAQ	NCTY	Thu, Oct 19, 2006	6786.00	7419.00	6720.00	6789.00
465	NASDAQ	NCTY	Wed, Oct 18, 2006	6900.00	6960.00	6696.00	6786.00
464	NASDAQ	NCTY	Tue, Oct 17, 2006	7050.00	7053.00	6840.00	6957.00
463	NASDAQ	NCTY	Mon, Oct 16, 2006	7440.00	7440.00	6996.00	7068.00
462	NASDAQ	NCTY	Fri, Oct 13, 2006	7137.00	7500.00	7059.00	7482.00
461	NASDAQ	NCTY	Thu, Oct 12, 2006	6849.00	7068.00	6849.00	7047.00
460	NASDAQ	NCTY	Wed, Oct 11, 2006	6810.00	6873.00	6753.00	6816.00
459	NASDAQ	NCTY	Tue, Oct 10, 2006	6609.00	6810.00	6609.00	6741.00
458	NASDAQ	NCTY	Mon, Oct 9, 2006	6720.00	6720.00	6540.00	6615.00
457	NASDAQ	NCTY	Fri, Oct 6, 2006	6540.00	6600.00	6480.00	6543.00
456	NASDAQ	NCTY	Thu, Oct 5, 2006	6693.00	6693.00	6453.00	6588.00
455	NASDAQ	NCTY	Wed, Oct 4, 2006	6330.00	6606.00	6258.00	6585.00
454	NASDAQ	NCTY	Tue, Oct 3, 2006	6270.00	6360.00	6240.00	6285.00
453	NASDAQ	NCTY	Mon, Oct 2, 2006	6450.00	6522.00	6264.00	6318.00
452	NASDAQ	NCTY	Fri, Sep 29, 2006	6450.00	6510.00	6228.00	6420.00
451	NASDAQ	NCTY	Thu, Sep 28, 2006	6414.00	6438.00	6225.00	6417.00
450	NASDAQ	NCTY	Wed, Sep 27, 2006	6645.00	6645.00	6345.00	6480.00
449	NASDAQ	NCTY	Tue, Sep 26, 2006	6492.00	6642.00	6354.00	6588.00
448	NASDAQ	NCTY	Mon, Sep 25, 2006	6543.00	6774.00	6474.00	6564.00
447	NASDAQ	NCTY	Fri, Sep 22, 2006	6900.00	6921.00	6540.00	6699.00
446	NASDAQ	NCTY	Thu, Sep 21, 2006	7203.00	7260.00	6924.00	6969.00
445	NASDAQ	NCTY	Wed, Sep 20, 2006	7242.00	7461.00	7218.00	7281.00
444	NASDAQ	NCTY	Tue, Sep 19, 2006	7542.00	7620.00	7110.00	7212.00
443	NASDAQ	NCTY	Mon, Sep 18, 2006	7770.00	7848.00	7443.00	7473.00
442	NASDAQ	NCTY	Fri, Sep 15, 2006	7764.00	7947.00	7620.00	7794.00
441	NASDAQ	NCTY	Thu, Sep 14, 2006	7557.00	7713.00	7515.00	7680.00
440	NASDAQ	NCTY	Wed, Sep 13, 2006	7425.00	7530.00	7383.00	7515.00
439	NASDAQ	NCTY	Tue, Sep 12, 2006	7170.00	7488.00	7050.00	7488.00
438	NASDAQ	NCTY	Mon, Sep 11, 2006	7350.00	7389.00	7170.00	7251.00
437	NASDAQ	NCTY	Fri, Sep 8, 2006	7416.00	7479.00	7353.00	7410.00
436	NASDAQ	NCTY	Thu, Sep 7, 2006	7770.00	7770.00	7158.00	7443.00
435	NASDAQ	NCTY	Wed, Sep 6, 2006	7989.00	8079.00	7734.00	7794.00
434	NASDAQ	NCTY	Tue, Sep 5, 2006	7755.00	8094.00	7626.00	8010.00
433	NASDAQ	NCTY	Fri, Sep 1, 2006	7950.00	8007.00	7635.00	7671.00
432	NASDAQ	NCTY	Thu, Aug 31, 2006	8025.00	8025.00	7866.00	7980.00
431	NASDAQ	NCTY	Wed, Aug 30, 2006	8010.00	8070.00	7827.00	7920.00
430	NASDAQ	NCTY	Tue, Aug 29, 2006	7926.00	8097.00	7875.00	8007.00
429	NASDAQ	NCTY	Mon, Aug 28, 2006	7629.00	7950.00	7629.00	7947.00
428	NASDAQ	NCTY	Fri, Aug 25, 2006	7650.00	7719.00	7614.00	7650.00
427	NASDAQ	NCTY	Thu, Aug 24, 2006	7710.00	7794.00	7524.00	7599.00
426	NASDAQ	NCTY	Wed, Aug 23, 2006	7917.00	7950.00	7713.00	7755.00
425	NASDAQ	NCTY	Tue, Aug 22, 2006	7650.00	7962.00	7644.00	7935.00
424	NASDAQ	NCTY	Mon, Aug 21, 2006	7863.00	7869.00	7656.00	7686.00
423	NASDAQ	NCTY	Fri, Aug 18, 2006	8085.00	8085.00	7908.00	7953.00
422	NASDAQ	NCTY	Thu, Aug 17, 2006	7530.00	8145.00	7500.00	8085.00
421	NASDAQ	NCTY	Wed, Aug 16, 2006	7530.00	7545.00	7428.00	7497.00
420	NASDAQ	NCTY	Tue, Aug 15, 2006	7425.00	7515.00	7362.00	7512.00
419	NASDAQ	NCTY	Mon, Aug 14, 2006	7461.00	7530.00	7290.00	7476.00
418	NASDAQ	NCTY	Fri, Aug 11, 2006	7617.00	7617.00	7356.00	7407.00
417	NASDAQ	NCTY	Thu, Aug 10, 2006	7596.00	8058.00	7392.00	7485.00
416	NASDAQ	NCTY	Wed, Aug 9, 2006	7272.00	7272.00	6813.00	6882.00
415	NASDAQ	NCTY	Tue, Aug 8, 2006	6720.00	7350.00	6714.00	7116.00
414	NASDAQ	NCTY	Mon, Aug 7, 2006	6981.00	7173.00	6918.00	6963.00
413	NASDAQ	NCTY	Fri, Aug 4, 2006	7047.00	7314.00	6846.00	6966.00
412	NASDAQ	NCTY	Thu, Aug 3, 2006	7203.00	7275.00	7011.00	7044.00
411	NASDAQ	NCTY	Wed, Aug 2, 2006	7350.00	7350.00	7077.00	7350.00
410	NASDAQ	NCTY	Tue, Aug 1, 2006	7341.00	7347.00	7104.00	7200.00
409	NASDAQ	NCTY	Mon, Jul 31, 2006	7392.00	7425.00	7155.00	7341.00
408	NASDAQ	NCTY	Fri, Jul 28, 2006	7056.00	7197.00	7035.00	7161.00
407	NASDAQ	NCTY	Thu, Jul 27, 2006	7179.00	7266.00	7008.00	7047.00
406	NASDAQ	NCTY	Wed, Jul 26, 2006	7260.00	7365.00	6945.00	7239.00
405	NASDAQ	NCTY	Tue, Jul 25, 2006	7344.00	7344.00	7053.00	7188.00
404	NASDAQ	NCTY	Mon, Jul 24, 2006	7050.00	7464.00	7050.00	7374.00
403	NASDAQ	NCTY	Fri, Jul 21, 2006	7194.00	7197.00	6930.00	7017.00
402	NASDAQ	NCTY	Thu, Jul 20, 2006	7482.00	7485.00	7101.00	7200.00
401	NASDAQ	NCTY	Wed, Jul 19, 2006	7260.00	7470.00	6900.00	7425.00
400	NASDAQ	NCTY	Tue, Jul 18, 2006	6987.00	7206.00	6987.00	7200.00
399	NASDAQ	NCTY	Mon, Jul 17, 2006	6783.00	7239.00	6780.00	7122.00
398	NASDAQ	NCTY	Fri, Jul 14, 2006	7503.00	7515.00	6750.00	7005.00
397	NASDAQ	NCTY	Thu, Jul 13, 2006	7575.00	7575.00	7359.00	7560.00
396	NASDAQ	NCTY	Wed, Jul 12, 2006	7161.00	7560.00	7071.00	7554.00
395	NASDAQ	NCTY	Tue, Jul 11, 2006	7113.00	7281.00	6855.00	7065.00
394	NASDAQ	NCTY	Mon, Jul 10, 2006	7308.00	7308.00	6951.00	7227.00
393	NASDAQ	NCTY	Fri, Jul 7, 2006	7230.00	7284.00	6825.00	7251.00
392	NASDAQ	NCTY	Thu, Jul 6, 2006	6840.00	7230.00	6840.00	7137.00
391	NASDAQ	NCTY	Wed, Jul 5, 2006	6966.00	7038.00	6630.00	6927.00
390	NASDAQ	NCTY	Mon, Jul 3, 2006	7050.00	7065.00	6963.00	6966.00
389	NASDAQ	NCTY	Fri, Jun 30, 2006	6693.00	7149.00	6690.00	6957.00
388	NASDAQ	NCTY	Thu, Jun 29, 2006	6603.00	6849.00	6555.00	6717.00
387	NASDAQ	NCTY	Wed, Jun 28, 2006	6627.00	6627.00	6483.00	6594.00
386	NASDAQ	NCTY	Tue, Jun 27, 2006	6597.00	6630.00	6510.00	6534.00
385	NASDAQ	NCTY	Mon, Jun 26, 2006	6720.00	6813.00	6507.00	6585.00
384	NASDAQ	NCTY	Fri, Jun 23, 2006	6660.00	6744.00	6591.00	6633.00
383	NASDAQ	NCTY	Thu, Jun 22, 2006	6750.00	6750.00	6489.00	6645.00
382	NASDAQ	NCTY	Wed, Jun 21, 2006	6900.00	6909.00	6723.00	6777.00
381	NASDAQ	NCTY	Tue, Jun 20, 2006	6999.00	7092.00	6840.00	6918.00
380	NASDAQ	NCTY	Mon, Jun 19, 2006	7230.00	7269.00	6906.00	7095.00
379	NASDAQ	NCTY	Fri, Jun 16, 2006	7329.00	7464.00	7110.00	7176.00
378	NASDAQ	NCTY	Thu, Jun 15, 2006	6690.00	7320.00	6660.00	7215.00
377	NASDAQ	NCTY	Wed, Jun 14, 2006	6621.00	6750.00	6546.00	6699.00
376	NASDAQ	NCTY	Tue, Jun 13, 2006	6828.00	6945.00	6639.00	6744.00
375	NASDAQ	NCTY	Mon, Jun 12, 2006	7194.00	7269.00	6840.00	7020.00
374	NASDAQ	NCTY	Fri, Jun 9, 2006	7272.00	7344.00	7200.00	7263.00
373	NASDAQ	NCTY	Thu, Jun 8, 2006	7362.00	7362.00	6660.00	7110.00
372	NASDAQ	NCTY	Wed, Jun 7, 2006	7533.00	7626.00	7404.00	7467.00
371	NASDAQ	NCTY	Tue, Jun 6, 2006	8103.00	8130.00	7539.00	7626.00
370	NASDAQ	NCTY	Mon, Jun 5, 2006	8370.00	8382.00	8100.00	8109.00
369	NASDAQ	NCTY	Fri, Jun 2, 2006	8286.00	8367.00	8229.00	8301.00
368	NASDAQ	NCTY	Thu, Jun 1, 2006	8280.00	8358.00	8172.00	8199.00
367	NASDAQ	NCTY	Wed, May 31, 2006	8571.00	8670.00	8172.00	8367.00
366	NASDAQ	NCTY	Tue, May 30, 2006	8265.00	8487.00	8079.00	8403.00
365	NASDAQ	NCTY	Fri, May 26, 2006	7278.00	7800.00	7275.00	7800.00
364	NASDAQ	NCTY	Thu, May 25, 2006	7047.00	7158.00	6468.00	7116.00
363	NASDAQ	NCTY	Wed, May 24, 2006	8814.00	8814.00	7854.00	8181.00
362	NASDAQ	NCTY	Tue, May 23, 2006	8328.00	8814.00	8328.00	8592.00
361	NASDAQ	NCTY	Mon, May 22, 2006	8382.00	8508.00	8028.00	8238.00
360	NASDAQ	NCTY	Fri, May 19, 2006	8322.00	8538.00	8013.00	8538.00
359	NASDAQ	NCTY	Thu, May 18, 2006	8016.00	8349.00	7962.00	7977.00
358	NASDAQ	NCTY	Wed, May 17, 2006	8367.00	8367.00	7815.00	8061.00
357	NASDAQ	NCTY	Tue, May 16, 2006	7881.00	8424.00	7728.00	8292.00
356	NASDAQ	NCTY	Mon, May 15, 2006	7503.00	7575.00	7356.00	7509.00
355	NASDAQ	NCTY	Fri, May 12, 2006	7806.00	7860.00	7440.00	7572.00
354	NASDAQ	NCTY	Thu, May 11, 2006	8391.00	8517.00	7833.00	7875.00
353	NASDAQ	NCTY	Wed, May 10, 2006	8430.00	8541.00	8295.00	8307.00
352	NASDAQ	NCTY	Tue, May 9, 2006	8304.00	8505.00	8190.00	8370.00
351	NASDAQ	NCTY	Mon, May 8, 2006	8175.00	8547.00	8130.00	8376.00
350	NASDAQ	NCTY	Fri, May 5, 2006	8931.00	8931.00	8001.00	8124.00
349	NASDAQ	NCTY	Thu, May 4, 2006	8970.00	9003.00	8559.00	8622.00
348	NASDAQ	NCTY	Wed, May 3, 2006	9000.00	9084.00	8895.00	8952.00
347	NASDAQ	NCTY	Tue, May 2, 2006	9255.00	9255.00	8880.00	8919.00
346	NASDAQ	NCTY	Mon, May 1, 2006	9084.00	9375.00	8973.00	9135.00
345	NASDAQ	NCTY	Fri, Apr 28, 2006	8742.00	9138.00	8742.00	8997.00
344	NASDAQ	NCTY	Thu, Apr 27, 2006	8958.00	8958.00	8691.00	8760.00
343	NASDAQ	NCTY	Wed, Apr 26, 2006	9048.00	9117.00	8961.00	9021.00
342	NASDAQ	NCTY	Tue, Apr 25, 2006	9162.00	9165.00	8700.00	9024.00
341	NASDAQ	NCTY	Mon, Apr 24, 2006	8970.00	9531.00	8796.00	9003.00
340	NASDAQ	NCTY	Fri, Apr 21, 2006	8991.00	9072.00	8859.00	9003.00
339	NASDAQ	NCTY	Thu, Apr 20, 2006	8748.00	9210.00	8667.00	8844.00
338	NASDAQ	NCTY	Wed, Apr 19, 2006	8685.00	8883.00	8565.00	8688.00
337	NASDAQ	NCTY	Tue, Apr 18, 2006	8796.00	8841.00	8610.00	8670.00
336	NASDAQ	NCTY	Mon, Apr 17, 2006	8850.00	8850.00	8475.00	8661.00
335	NASDAQ	NCTY	Thu, Apr 13, 2006	9129.00	9129.00	8859.00	8982.00
334	NASDAQ	NCTY	Wed, Apr 12, 2006	9093.00	9180.00	9000.00	9096.00
333	NASDAQ	NCTY	Tue, Apr 11, 2006	8754.00	9363.00	8739.00	9093.00
332	NASDAQ	NCTY	Mon, Apr 10, 2006	8511.00	8895.00	8511.00	8763.00
331	NASDAQ	NCTY	Fri, Apr 7, 2006	8775.00	8835.00	8478.00	8514.00
330	NASDAQ	NCTY	Thu, Apr 6, 2006	8700.00	8775.00	8475.00	8676.00
329	NASDAQ	NCTY	Wed, Apr 5, 2006	9000.00	9075.00	8475.00	8625.00
328	NASDAQ	NCTY	Tue, Apr 4, 2006	8700.00	8880.00	8460.00	8700.00
327	NASDAQ	NCTY	Mon, Apr 3, 2006	9033.00	9210.00	8637.00	8793.00
326	NASDAQ	NCTY	Fri, Mar 31, 2006	9390.00	9405.00	8802.00	8925.00
325	NASDAQ	NCTY	Thu, Mar 30, 2006	8955.00	9582.00	8949.00	9372.00
324	NASDAQ	NCTY	Wed, Mar 29, 2006	8100.00	8925.00	7980.00	8925.00
323	NASDAQ	NCTY	Tue, Mar 28, 2006	8184.00	8184.00	7611.00	7950.00
322	NASDAQ	NCTY	Mon, Mar 27, 2006	7971.00	8226.00	7956.00	8121.00
321	NASDAQ	NCTY	Fri, Mar 24, 2006	7440.00	8100.00	7437.00	7956.00
320	NASDAQ	NCTY	Thu, Mar 23, 2006	7350.00	7485.00	7245.00	7416.00
319	NASDAQ	NCTY	Wed, Mar 22, 2006	7386.00	7419.00	7200.00	7329.00
318	NASDAQ	NCTY	Tue, Mar 21, 2006	7395.00	7500.00	7350.00	7404.00
317	NASDAQ	NCTY	Mon, Mar 20, 2006	7461.00	7500.00	7224.00	7485.00
316	NASDAQ	NCTY	Fri, Mar 17, 2006	6867.00	7578.00	6867.00	7497.00
315	NASDAQ	NCTY	Thu, Mar 16, 2006	6600.00	6990.00	6549.00	6957.00
314	NASDAQ	NCTY	Wed, Mar 15, 2006	6318.00	6375.00	6150.00	6300.00
313	NASDAQ	NCTY	Tue, Mar 14, 2006	6465.00	6525.00	6228.00	6315.00
312	NASDAQ	NCTY	Mon, Mar 13, 2006	6471.00	6570.00	6450.00	6483.00
311	NASDAQ	NCTY	Fri, Mar 10, 2006	6450.00	6522.00	6339.00	6474.00
310	NASDAQ	NCTY	Thu, Mar 9, 2006	6465.00	6708.00	6423.00	6483.00
309	NASDAQ	NCTY	Wed, Mar 8, 2006	6756.00	6795.00	6402.00	6513.00
308	NASDAQ	NCTY	Tue, Mar 7, 2006	6900.00	6900.00	6675.00	6750.00
307	NASDAQ	NCTY	Mon, Mar 6, 2006	6375.00	6879.00	6237.00	6861.00
306	NASDAQ	NCTY	Fri, Mar 3, 2006	6258.00	6378.00	6255.00	6378.00
305	NASDAQ	NCTY	Thu, Mar 2, 2006	6300.00	6327.00	6240.00	6300.00
304	NASDAQ	NCTY	Wed, Mar 1, 2006	6336.00	6336.00	6153.00	6297.00
303	NASDAQ	NCTY	Tue, Feb 28, 2006	6402.00	6432.00	6279.00	6279.00
302	NASDAQ	NCTY	Mon, Feb 27, 2006	6450.00	6510.00	6279.00	6450.00
301	NASDAQ	NCTY	Fri, Feb 24, 2006	6360.00	6480.00	6318.00	6336.00
300	NASDAQ	NCTY	Thu, Feb 23, 2006	6675.00	6735.00	6057.00	6330.00
299	NASDAQ	NCTY	Wed, Feb 22, 2006	6180.00	6528.00	6174.00	6270.00
298	NASDAQ	NCTY	Tue, Feb 21, 2006	6003.00	6339.00	5991.00	6126.00
297	NASDAQ	NCTY	Fri, Feb 17, 2006	5922.00	6000.00	5919.00	5988.00
296	NASDAQ	NCTY	Thu, Feb 16, 2006	5913.00	5946.00	5910.00	5922.00
295	NASDAQ	NCTY	Wed, Feb 15, 2006	5892.00	5976.00	5868.00	5925.00
294	NASDAQ	NCTY	Tue, Feb 14, 2006	6000.00	6000.00	5889.00	5889.00
293	NASDAQ	NCTY	Mon, Feb 13, 2006	6000.00	6000.00	5925.00	5997.00
292	NASDAQ	NCTY	Fri, Feb 10, 2006	5940.00	6000.00	5898.00	6000.00
291	NASDAQ	NCTY	Thu, Feb 9, 2006	5850.00	5940.00	5742.00	5919.00
290	NASDAQ	NCTY	Wed, Feb 8, 2006	5814.00	5844.00	5745.00	5829.00
289	NASDAQ	NCTY	Tue, Feb 7, 2006	5769.00	5829.00	5766.00	5787.00
288	NASDAQ	NCTY	Mon, Feb 6, 2006	6000.00	6000.00	5745.00	5748.00
287	NASDAQ	NCTY	Fri, Feb 3, 2006	5868.00	5997.00	5850.00	5934.00
286	NASDAQ	NCTY	Thu, Feb 2, 2006	5994.00	5997.00	5829.00	5844.00
285	NASDAQ	NCTY	Wed, Feb 1, 2006	5970.00	6006.00	5955.00	5988.00
284	NASDAQ	NCTY	Tue, Jan 31, 2006	5730.00	6000.00	5730.00	5973.00
283	NASDAQ	NCTY	Mon, Jan 30, 2006	5958.00	5958.00	5760.00	5871.00
282	NASDAQ	NCTY	Fri, Jan 27, 2006	5844.00	5928.00	5805.00	5898.00
281	NASDAQ	NCTY	Thu, Jan 26, 2006	6054.00	6054.00	5784.00	5880.00
280	NASDAQ	NCTY	Wed, Jan 25, 2006	5991.00	6114.00	5955.00	6024.00
279	NASDAQ	NCTY	Tue, Jan 24, 2006	5790.00	5943.00	5790.00	5934.00
278	NASDAQ	NCTY	Mon, Jan 23, 2006	5823.00	5913.00	5733.00	5817.00
277	NASDAQ	NCTY	Fri, Jan 20, 2006	5850.00	5925.00	5829.00	5865.00
276	NASDAQ	NCTY	Thu, Jan 19, 2006	5880.00	5982.00	5790.00	5844.00
275	NASDAQ	NCTY	Wed, Jan 18, 2006	5664.00	5892.00	5607.00	5829.00
274	NASDAQ	NCTY	Tue, Jan 17, 2006	5679.00	5820.00	5646.00	5745.00
273	NASDAQ	NCTY	Fri, Jan 13, 2006	5580.00	5643.00	5526.00	5643.00
272	NASDAQ	NCTY	Thu, Jan 12, 2006	5391.00	5553.00	5340.00	5553.00
271	NASDAQ	NCTY	Wed, Jan 11, 2006	5250.00	5340.00	5169.00	5337.00
270	NASDAQ	NCTY	Tue, Jan 10, 2006	5250.00	5340.00	5166.00	5181.00
269	NASDAQ	NCTY	Mon, Jan 9, 2006	4983.00	5247.00	4926.00	5190.00
268	NASDAQ	NCTY	Fri, Jan 6, 2006	5022.00	5022.00	4911.00	4983.00
267	NASDAQ	NCTY	Thu, Jan 5, 2006	4875.00	4995.00	4800.00	4902.00
266	NASDAQ	NCTY	Wed, Jan 4, 2006	4752.00	4842.00	4692.00	4818.00
265	NASDAQ	NCTY	Tue, Jan 3, 2006	4650.00	5133.00	4650.00	4668.00
264	NASDAQ	NCTY	Fri, Dec 30, 2005	4641.00	4641.00	4500.00	4587.00
263	NASDAQ	NCTY	Thu, Dec 29, 2005	4692.00	4770.00	4653.00	4686.00
262	NASDAQ	NCTY	Wed, Dec 28, 2005	4698.00	4782.00	4695.00	4740.00
261	NASDAQ	NCTY	Tue, Dec 27, 2005	4932.00	4932.00	4692.00	4737.00
260	NASDAQ	NCTY	Fri, Dec 23, 2005	4848.00	4896.00	4806.00	4854.00
259	NASDAQ	NCTY	Thu, Dec 22, 2005	4830.00	4932.00	4815.00	4839.00
258	NASDAQ	NCTY	Wed, Dec 21, 2005	4842.00	4890.00	4833.00	4860.00
257	NASDAQ	NCTY	Tue, Dec 20, 2005	5076.00	5076.00	4833.00	4860.00
256	NASDAQ	NCTY	Mon, Dec 19, 2005	4818.00	5115.00	4818.00	4923.00
255	NASDAQ	NCTY	Fri, Dec 16, 2005	5130.00	5130.00	4800.00	4845.00
254	NASDAQ	NCTY	Thu, Dec 15, 2005	5187.00	5250.00	5130.00	5151.00
253	NASDAQ	NCTY	Wed, Dec 14, 2005	5238.00	5307.00	5127.00	5190.00
252	NASDAQ	NCTY	Tue, Dec 13, 2005	5235.00	5322.00	5046.00	5226.00
251	NASDAQ	NCTY	Mon, Dec 12, 2005	4866.00	5400.00	4863.00	5184.00
250	NASDAQ	NCTY	Fri, Dec 9, 2005	4506.00	5055.00	4506.00	4890.00
249	NASDAQ	NCTY	Thu, Dec 8, 2005	4485.00	4662.00	4440.00	4518.00
248	NASDAQ	NCTY	Wed, Dec 7, 2005	4776.00	4776.00	4425.00	4425.00
247	NASDAQ	NCTY	Tue, Dec 6, 2005	4734.00	4800.00	4626.00	4644.00
246	NASDAQ	NCTY	Mon, Dec 5, 2005	5016.00	5100.00	4599.00	4752.00
245	NASDAQ	NCTY	Fri, Dec 2, 2005	4140.00	5091.00	4140.00	4899.00
244	NASDAQ	NCTY	Thu, Dec 1, 2005	4320.00	4326.00	4107.00	4194.00
243	NASDAQ	NCTY	Wed, Nov 30, 2005	4467.00	4485.00	4245.00	4365.00
242	NASDAQ	NCTY	Tue, Nov 29, 2005	4677.00	4680.00	4440.00	4470.00
241	NASDAQ	NCTY	Mon, Nov 28, 2005	4959.00	4959.00	4629.00	4656.00
240	NASDAQ	NCTY	Fri, Nov 25, 2005	4950.00	5007.00	4950.00	4968.00
239	NASDAQ	NCTY	Wed, Nov 23, 2005	4980.00	5040.00	4938.00	4962.00
238	NASDAQ	NCTY	Tue, Nov 22, 2005	5058.00	5076.00	5007.00	5055.00
237	NASDAQ	NCTY	Mon, Nov 21, 2005	4956.00	5070.00	4950.00	5064.00
236	NASDAQ	NCTY	Fri, Nov 18, 2005	4962.00	4962.00	4902.00	4950.00
235	NASDAQ	NCTY	Thu, Nov 17, 2005	4908.00	4950.00	4827.00	4941.00
234	NASDAQ	NCTY	Wed, Nov 16, 2005	4839.00	4899.00	4800.00	4875.00
233	NASDAQ	NCTY	Tue, Nov 15, 2005	4812.00	4947.00	4749.00	4806.00
232	NASDAQ	NCTY	Mon, Nov 14, 2005	4920.00	4920.00	4740.00	4812.00
231	NASDAQ	NCTY	Fri, Nov 11, 2005	5109.00	5250.00	4827.00	4872.00
230	NASDAQ	NCTY	Thu, Nov 10, 2005	5340.00	5700.00	5253.00	5556.00
229	NASDAQ	NCTY	Wed, Nov 9, 2005	5397.00	5397.00	5250.00	5322.00
228	NASDAQ	NCTY	Tue, Nov 8, 2005	5505.00	5505.00	5223.00	5280.00
227	NASDAQ	NCTY	Mon, Nov 7, 2005	5490.00	5505.00	5403.00	5460.00
226	NASDAQ	NCTY	Fri, Nov 4, 2005	5604.00	5610.00	5433.00	5439.00
225	NASDAQ	NCTY	Thu, Nov 3, 2005	5850.00	5850.00	5598.00	5634.00
224	NASDAQ	NCTY	Wed, Nov 2, 2005	5730.00	5847.00	5730.00	5820.00
223	NASDAQ	NCTY	Tue, Nov 1, 2005	5640.00	5724.00	5640.00	5709.00
222	NASDAQ	NCTY	Mon, Oct 31, 2005	5550.00	5691.00	5550.00	5652.00
221	NASDAQ	NCTY	Fri, Oct 28, 2005	5550.00	5670.00	5475.00	5517.00
220	NASDAQ	NCTY	Thu, Oct 27, 2005	5604.00	5760.00	5454.00	5463.00
219	NASDAQ	NCTY	Wed, Oct 26, 2005	5748.00	5778.00	5553.00	5604.00
218	NASDAQ	NCTY	Tue, Oct 25, 2005	5670.00	5847.00	5670.00	5772.00
217	NASDAQ	NCTY	Mon, Oct 24, 2005	5679.00	5790.00	5655.00	5673.00
216	NASDAQ	NCTY	Fri, Oct 21, 2005	5904.00	5904.00	5673.00	5787.00
215	NASDAQ	NCTY	Thu, Oct 20, 2005	5712.00	5844.00	5616.00	5730.00
214	NASDAQ	NCTY	Wed, Oct 19, 2005	5709.00	5775.00	5523.00	5724.00
213	NASDAQ	NCTY	Tue, Oct 18, 2005	5724.00	5931.00	5706.00	5724.00
212	NASDAQ	NCTY	Mon, Oct 17, 2005	5655.00	5718.00	5601.00	5700.00
211	NASDAQ	NCTY	Fri, Oct 14, 2005	5535.00	5676.00	5520.00	5583.00
210	NASDAQ	NCTY	Thu, Oct 13, 2005	5475.00	5700.00	5220.00	5508.00
209	NASDAQ	NCTY	Wed, Oct 12, 2005	5721.00	5820.00	5418.00	5472.00
208	NASDAQ	NCTY	Tue, Oct 11, 2005	5721.00	5838.00	5664.00	5745.00
207	NASDAQ	NCTY	Mon, Oct 10, 2005	5337.00	5715.00	5337.00	5703.00
206	NASDAQ	NCTY	Fri, Oct 7, 2005	5079.00	5325.00	5079.00	5325.00
205	NASDAQ	NCTY	Thu, Oct 6, 2005	5091.00	5130.00	4992.00	5040.00
204	NASDAQ	NCTY	Wed, Oct 5, 2005	5019.00	5250.00	4962.00	5055.00
203	NASDAQ	NCTY	Tue, Oct 4, 2005	5301.00	5301.00	4998.00	5013.00
202	NASDAQ	NCTY	Mon, Oct 3, 2005	5655.00	5820.00	5160.00	5196.00
201	NASDAQ	NCTY	Fri, Sep 30, 2005	5871.00	5946.00	5595.00	5667.00
200	NASDAQ	NCTY	Thu, Sep 29, 2005	6018.00	6018.00	5730.00	5871.00
199	NASDAQ	NCTY	Wed, Sep 28, 2005	5994.00	6132.00	5919.00	5925.00
198	NASDAQ	NCTY	Tue, Sep 27, 2005	6195.00	6225.00	5910.00	6054.00
197	NASDAQ	NCTY	Mon, Sep 26, 2005	6225.00	6300.00	6105.00	6165.00
196	NASDAQ	NCTY	Fri, Sep 23, 2005	5904.00	6075.00	5871.00	6015.00
195	NASDAQ	NCTY	Thu, Sep 22, 2005	5700.00	5880.00	5565.00	5859.00
194	NASDAQ	NCTY	Wed, Sep 21, 2005	5805.00	5895.00	5643.00	5694.00
193	NASDAQ	NCTY	Tue, Sep 20, 2005	5532.00	5811.00	5400.00	5712.00
192	NASDAQ	NCTY	Mon, Sep 19, 2005	5595.00	5604.00	5376.00	5457.00
191	NASDAQ	NCTY	Fri, Sep 16, 2005	5556.00	5640.00	5550.00	5610.00
190	NASDAQ	NCTY	Thu, Sep 15, 2005	5520.00	5634.00	5466.00	5538.00
189	NASDAQ	NCTY	Wed, Sep 14, 2005	5745.00	5745.00	5421.00	5508.00
188	NASDAQ	NCTY	Tue, Sep 13, 2005	5760.00	5829.00	5649.00	5685.00
187	NASDAQ	NCTY	Mon, Sep 12, 2005	5760.00	5922.00	5721.00	5787.00
186	NASDAQ	NCTY	Fri, Sep 9, 2005	5787.00	5787.00	5685.00	5730.00
185	NASDAQ	NCTY	Thu, Sep 8, 2005	5673.00	5688.00	5637.00	5664.00
184	NASDAQ	NCTY	Wed, Sep 7, 2005	5694.00	5718.00	5685.00	5694.00
183	NASDAQ	NCTY	Tue, Sep 6, 2005	5670.00	5715.00	5634.00	5691.00
182	NASDAQ	NCTY	Fri, Sep 2, 2005	5733.00	5880.00	5562.00	5670.00
181	NASDAQ	NCTY	Thu, Sep 1, 2005	5700.00	5721.00	5580.00	5697.00
180	NASDAQ	NCTY	Wed, Aug 31, 2005	5694.00	5694.00	5574.00	5601.00
179	NASDAQ	NCTY	Tue, Aug 30, 2005	5520.00	5739.00	5505.00	5580.00
178	NASDAQ	NCTY	Mon, Aug 29, 2005	5460.00	5565.00	5358.00	5520.00
177	NASDAQ	NCTY	Fri, Aug 26, 2005	5781.00	5820.00	5361.00	5577.00
176	NASDAQ	NCTY	Thu, Aug 25, 2005	6825.00	6900.00	5745.00	5781.00
175	NASDAQ	NCTY	Wed, Aug 24, 2005	6354.00	6792.00	6300.00	6609.00
174	NASDAQ	NCTY	Tue, Aug 23, 2005	6480.00	6480.00	6300.00	6300.00
173	NASDAQ	NCTY	Mon, Aug 22, 2005	6378.00	6534.00	6336.00	6363.00
172	NASDAQ	NCTY	Fri, Aug 19, 2005	6435.00	6540.00	6306.00	6363.00
171	NASDAQ	NCTY	Thu, Aug 18, 2005	6657.00	6687.00	6390.00	6420.00
170	NASDAQ	NCTY	Wed, Aug 17, 2005	6690.00	6723.00	6615.00	6666.00
169	NASDAQ	NCTY	Tue, Aug 16, 2005	6681.00	6741.00	6540.00	6675.00
168	NASDAQ	NCTY	Mon, Aug 15, 2005	6615.00	6744.00	6540.00	6648.00
167	NASDAQ	NCTY	Fri, Aug 12, 2005	6582.00	6636.00	6393.00	6600.00
166	NASDAQ	NCTY	Thu, Aug 11, 2005	6405.00	6564.00	6375.00	6555.00
165	NASDAQ	NCTY	Wed, Aug 10, 2005	6600.00	6750.00	6387.00	6405.00
164	NASDAQ	NCTY	Tue, Aug 9, 2005	6417.00	6759.00	6297.00	6648.00
163	NASDAQ	NCTY	Mon, Aug 8, 2005	6360.00	6447.00	6222.00	6294.00
162	NASDAQ	NCTY	Fri, Aug 5, 2005	5976.00	6300.00	5946.00	6240.00
161	NASDAQ	NCTY	Thu, Aug 4, 2005	6204.00	6204.00	5895.00	6012.00
160	NASDAQ	NCTY	Wed, Aug 3, 2005	6630.00	6780.00	6213.00	6219.00
159	NASDAQ	NCTY	Tue, Aug 2, 2005	6750.00	6900.00	6210.00	6309.00
158	NASDAQ	NCTY	Mon, Aug 1, 2005	6867.00	6987.00	6750.00	6924.00
157	NASDAQ	NCTY	Fri, Jul 29, 2005	6822.00	6864.00	6612.00	6852.00
156	NASDAQ	NCTY	Thu, Jul 28, 2005	7287.00	7287.00	6612.00	6825.00
155	NASDAQ	NCTY	Wed, Jul 27, 2005	7335.00	7335.00	7215.00	7230.00
154	NASDAQ	NCTY	Tue, Jul 26, 2005	7470.00	7626.00	7305.00	7317.00
153	NASDAQ	NCTY	Mon, Jul 25, 2005	7365.00	7527.00	7365.00	7449.00
152	NASDAQ	NCTY	Fri, Jul 22, 2005	7545.00	7545.00	7281.00	7350.00
151	NASDAQ	NCTY	Thu, Jul 21, 2005	7644.00	7710.00	7440.00	7521.00
150	NASDAQ	NCTY	Wed, Jul 20, 2005	7200.00	7842.00	7200.00	7545.00
149	NASDAQ	NCTY	Tue, Jul 19, 2005	7311.00	7482.00	7200.00	7203.00
148	NASDAQ	NCTY	Mon, Jul 18, 2005	7269.00	7428.00	7140.00	7290.00
147	NASDAQ	NCTY	Fri, Jul 15, 2005	7431.00	7500.00	7056.00	7278.00
146	NASDAQ	NCTY	Thu, Jul 14, 2005	7944.00	7974.00	7350.00	7452.00
145	NASDAQ	NCTY	Wed, Jul 13, 2005	8049.00	8118.00	7890.00	7905.00
144	NASDAQ	NCTY	Tue, Jul 12, 2005	7980.00	8157.00	7971.00	8127.00
143	NASDAQ	NCTY	Mon, Jul 11, 2005	7890.00	8025.00	7809.00	7989.00
142	NASDAQ	NCTY	Fri, Jul 8, 2005	7860.00	8040.00	7842.00	7929.00
141	NASDAQ	NCTY	Thu, Jul 7, 2005	7704.00	8145.00	7680.00	7830.00
140	NASDAQ	NCTY	Wed, Jul 6, 2005	8007.00	8553.00	7785.00	7833.00
139	NASDAQ	NCTY	Tue, Jul 5, 2005	7530.00	7935.00	7530.00	7884.00
138	NASDAQ	NCTY	Fri, Jul 1, 2005	7800.00	7860.00	7542.00	7611.00
137	NASDAQ	NCTY	Thu, Jun 30, 2005	7830.00	7845.00	7650.00	7812.00
136	NASDAQ	NCTY	Wed, Jun 29, 2005	7911.00	8016.00	7686.00	7800.00
135	NASDAQ	NCTY	Tue, Jun 28, 2005	7371.00	7983.00	7371.00	7905.00
134	NASDAQ	NCTY	Mon, Jun 27, 2005	7620.00	7671.00	7320.00	7350.00
133	NASDAQ	NCTY	Fri, Jun 24, 2005	7722.00	7800.00	7455.00	7497.00
132	NASDAQ	NCTY	Thu, Jun 23, 2005	8040.00	8070.00	7590.00	7719.00
131	NASDAQ	NCTY	Wed, Jun 22, 2005	8100.00	8100.00	7914.00	8040.00
130	NASDAQ	NCTY	Tue, Jun 21, 2005	7587.00	8250.00	7587.00	8133.00
129	NASDAQ	NCTY	Mon, Jun 20, 2005	7650.00	7815.00	7440.00	7779.00
128	NASDAQ	NCTY	Fri, Jun 17, 2005	7131.00	7734.00	7050.00	7695.00
127	NASDAQ	NCTY	Thu, Jun 16, 2005	6900.00	7095.00	6750.00	6894.00
126	NASDAQ	NCTY	Wed, Jun 15, 2005	6720.00	7164.00	6615.00	6900.00
125	NASDAQ	NCTY	Tue, Jun 14, 2005	6687.00	6798.00	6618.00	6669.00
124	NASDAQ	NCTY	Mon, Jun 13, 2005	6810.00	6975.00	6615.00	6744.00
123	NASDAQ	NCTY	Fri, Jun 10, 2005	6825.00	6957.00	6735.00	6813.00
122	NASDAQ	NCTY	Thu, Jun 9, 2005	7215.00	7287.00	6729.00	6774.00
121	NASDAQ	NCTY	Wed, Jun 8, 2005	7128.00	7419.00	7125.00	7239.00
120	NASDAQ	NCTY	Tue, Jun 7, 2005	6993.00	7320.00	6966.00	7074.00
119	NASDAQ	NCTY	Mon, Jun 6, 2005	6597.00	7200.00	6513.00	6975.00
118	NASDAQ	NCTY	Fri, Jun 3, 2005	6192.00	6717.00	6150.00	6576.00
117	NASDAQ	NCTY	Thu, Jun 2, 2005	6270.00	6270.00	5973.00	6147.00
116	NASDAQ	NCTY	Wed, Jun 1, 2005	6000.00	6279.00	5940.00	6171.00
115	NASDAQ	NCTY	Tue, May 31, 2005	6300.00	6300.00	6003.00	6090.00
114	NASDAQ	NCTY	Fri, May 27, 2005	6066.00	6300.00	5943.00	6267.00
113	NASDAQ	NCTY	Thu, May 26, 2005	5703.00	6057.00	5703.00	5976.00
112	NASDAQ	NCTY	Wed, May 25, 2005	6210.00	6210.00	5850.00	5943.00
111	NASDAQ	NCTY	Tue, May 24, 2005	6240.00	6330.00	6063.00	6225.00
110	NASDAQ	NCTY	Mon, May 23, 2005	6465.00	6465.00	6030.00	6255.00
109	NASDAQ	NCTY	Fri, May 20, 2005	6348.00	6450.00	6078.00	6243.00
108	NASDAQ	NCTY	Thu, May 19, 2005	6225.00	6663.00	6108.00	6315.00
107	NASDAQ	NCTY	Wed, May 18, 2005	5760.00	6180.00	5712.00	6102.00
106	NASDAQ	NCTY	Tue, May 17, 2005	5832.00	5994.00	5658.00	5760.00
105	NASDAQ	NCTY	Mon, May 16, 2005	6063.00	6147.00	5799.00	5802.00
104	NASDAQ	NCTY	Fri, May 13, 2005	5856.00	6147.00	5838.00	5997.00
103	NASDAQ	NCTY	Thu, May 12, 2005	6150.00	6156.00	5805.00	5817.00
102	NASDAQ	NCTY	Wed, May 11, 2005	6507.00	6507.00	6225.00	6291.00
101	NASDAQ	NCTY	Tue, May 10, 2005	6576.00	6600.00	6330.00	6540.00
100	NASDAQ	NCTY	Mon, May 9, 2005	6900.00	6900.00	6450.00	6585.00
99	NASDAQ	NCTY	Fri, May 6, 2005	5940.00	6960.00	5940.00	6753.00
98	NASDAQ	NCTY	Thu, May 5, 2005	5817.00	6240.00	5745.00	6039.00
97	NASDAQ	NCTY	Wed, May 4, 2005	5730.00	5775.00	5655.00	5775.00
96	NASDAQ	NCTY	Tue, May 3, 2005	5727.00	5745.00	5646.00	5709.00
95	NASDAQ	NCTY	Mon, May 2, 2005	5490.00	5754.00	5490.00	5700.00
94	NASDAQ	NCTY	Fri, Apr 29, 2005	5454.00	5520.00	5400.00	5490.00
93	NASDAQ	NCTY	Thu, Apr 28, 2005	5586.00	5586.00	5274.00	5427.00
92	NASDAQ	NCTY	Wed, Apr 27, 2005	5520.00	5562.00	5430.00	5430.00
91	NASDAQ	NCTY	Tue, Apr 26, 2005	5430.00	5580.00	5430.00	5451.00
90	NASDAQ	NCTY	Mon, Apr 25, 2005	5310.00	5535.00	5310.00	5418.00
89	NASDAQ	NCTY	Fri, Apr 22, 2005	5352.00	5373.00	5280.00	5340.00
88	NASDAQ	NCTY	Thu, Apr 21, 2005	5265.00	5400.00	5265.00	5382.00
87	NASDAQ	NCTY	Wed, Apr 20, 2005	5310.00	5310.00	5190.00	5250.00
86	NASDAQ	NCTY	Tue, Apr 19, 2005	5253.00	5280.00	5205.00	5247.00
85	NASDAQ	NCTY	Mon, Apr 18, 2005	5175.00	5295.00	5100.00	5256.00
84	NASDAQ	NCTY	Fri, Apr 15, 2005	5142.00	5163.00	5085.00	5088.00
83	NASDAQ	NCTY	Thu, Apr 14, 2005	5205.00	5247.00	5115.00	5160.00
82	NASDAQ	NCTY	Wed, Apr 13, 2005	5040.00	5133.00	5040.00	5085.00
81	NASDAQ	NCTY	Tue, Apr 12, 2005	5250.00	5289.00	5076.00	5091.00
80	NASDAQ	NCTY	Mon, Apr 11, 2005	5007.00	5250.00	4983.00	5049.00
79	NASDAQ	NCTY	Fri, Apr 8, 2005	5085.00	5112.00	4929.00	4980.00
78	NASDAQ	NCTY	Thu, Apr 7, 2005	4512.00	5166.00	4512.00	4941.00
77	NASDAQ	NCTY	Wed, Apr 6, 2005	4386.00	4743.00	4365.00	4614.00
76	NASDAQ	NCTY	Tue, Apr 5, 2005	4770.00	4770.00	4395.00	4497.00
75	NASDAQ	NCTY	Mon, Apr 4, 2005	5028.00	5028.00	4701.00	4806.00
74	NASDAQ	NCTY	Fri, Apr 1, 2005	5283.00	5283.00	4980.00	5028.00
73	NASDAQ	NCTY	Thu, Mar 31, 2005	5220.00	5250.00	4938.00	5115.00
72	NASDAQ	NCTY	Wed, Mar 30, 2005	5085.00	5220.00	5085.00	5220.00
71	NASDAQ	NCTY	Tue, Mar 29, 2005	5280.00	5280.00	5100.00	5130.00
70	NASDAQ	NCTY	Mon, Mar 28, 2005	5160.00	5403.00	5130.00	5283.00
69	NASDAQ	NCTY	Thu, Mar 24, 2005	5190.00	5190.00	5112.00	5148.00
68	NASDAQ	NCTY	Wed, Mar 23, 2005	5055.00	5157.00	5055.00	5157.00
67	NASDAQ	NCTY	Tue, Mar 22, 2005	5055.00	5145.00	5010.00	5055.00
66	NASDAQ	NCTY	Mon, Mar 21, 2005	5145.00	5145.00	5025.00	5055.00
65	NASDAQ	NCTY	Fri, Mar 18, 2005	5115.00	5184.00	5085.00	5118.00
64	NASDAQ	NCTY	Thu, Mar 17, 2005	5100.00	5202.00	5055.00	5115.00
63	NASDAQ	NCTY	Wed, Mar 16, 2005	5289.00	5304.00	5031.00	5091.00
62	NASDAQ	NCTY	Tue, Mar 15, 2005	5235.00	5316.00	5202.00	5256.00
61	NASDAQ	NCTY	Mon, Mar 14, 2005	5115.00	5235.00	5115.00	5202.00
60	NASDAQ	NCTY	Fri, Mar 11, 2005	5115.00	5223.00	5085.00	5130.00
59	NASDAQ	NCTY	Thu, Mar 10, 2005	5226.00	5532.00	5040.00	5175.00
58	NASDAQ	NCTY	Wed, Mar 9, 2005	5400.00	5550.00	5184.00	5325.00
57	NASDAQ	NCTY	Tue, Mar 8, 2005	5625.00	5664.00	5385.00	5400.00
56	NASDAQ	NCTY	Mon, Mar 7, 2005	5610.00	5835.00	5553.00	5694.00
55	NASDAQ	NCTY	Fri, Mar 4, 2005	5865.00	5865.00	5436.00	5628.00
54	NASDAQ	NCTY	Thu, Mar 3, 2005	5730.00	5835.00	5670.00	5718.00
53	NASDAQ	NCTY	Wed, Mar 2, 2005	5697.00	5775.00	5460.00	5613.00
52	NASDAQ	NCTY	Tue, Mar 1, 2005	5775.00	5775.00	5409.00	5496.00
51	NASDAQ	NCTY	Mon, Feb 28, 2005	5775.00	5775.00	5400.00	5436.00
50	NASDAQ	NCTY	Fri, Feb 25, 2005	5550.00	5850.00	5511.00	5700.00
49	NASDAQ	NCTY	Thu, Feb 24, 2005	6057.00	6057.00	5469.00	5523.00
48	NASDAQ	NCTY	Wed, Feb 23, 2005	6330.00	6570.00	6300.00	6570.00
47	NASDAQ	NCTY	Tue, Feb 22, 2005	6357.00	6357.00	6150.00	6300.00
46	NASDAQ	NCTY	Fri, Feb 18, 2005	6060.00	6363.00	6060.00	6120.00
45	NASDAQ	NCTY	Thu, Feb 17, 2005	6237.00	6237.00	6060.00	6060.00
44	NASDAQ	NCTY	Wed, Feb 16, 2005	6168.00	6375.00	6168.00	6324.00
43	NASDAQ	NCTY	Tue, Feb 15, 2005	6468.00	6468.00	6204.00	6345.00
42	NASDAQ	NCTY	Mon, Feb 14, 2005	6396.00	6567.00	6318.00	6441.00
41	NASDAQ	NCTY	Fri, Feb 11, 2005	6285.00	6351.00	6180.00	6288.00
40	NASDAQ	NCTY	Thu, Feb 10, 2005	6747.00	6765.00	6261.00	6330.00
39	NASDAQ	NCTY	Wed, Feb 9, 2005	6375.00	6648.00	6294.00	6525.00
38	NASDAQ	NCTY	Tue, Feb 8, 2005	6300.00	6384.00	6003.00	6303.00
37	NASDAQ	NCTY	Mon, Feb 7, 2005	6825.00	6864.00	6282.00	6534.00
36	NASDAQ	NCTY	Fri, Feb 4, 2005	6960.00	6981.00	6735.00	6840.00
35	NASDAQ	NCTY	Thu, Feb 3, 2005	6453.00	6708.00	6303.00	6678.00
34	NASDAQ	NCTY	Wed, Feb 2, 2005	6930.00	6930.00	6495.00	6600.00
33	NASDAQ	NCTY	Tue, Feb 1, 2005	6240.00	6750.00	6240.00	6645.00
32	NASDAQ	NCTY	Mon, Jan 31, 2005	5904.00	6258.00	5904.00	6240.00
31	NASDAQ	NCTY	Fri, Jan 28, 2005	5814.00	5880.00	5640.00	5781.00
30	NASDAQ	NCTY	Thu, Jan 27, 2005	5751.00	5775.00	5535.00	5775.00
29	NASDAQ	NCTY	Wed, Jan 26, 2005	5400.00	5700.00	5331.00	5601.00
28	NASDAQ	NCTY	Tue, Jan 25, 2005	5130.00	5379.00	5127.00	5370.00
27	NASDAQ	NCTY	Mon, Jan 24, 2005	5505.00	5505.00	5160.00	5181.00
26	NASDAQ	NCTY	Fri, Jan 21, 2005	5319.00	5622.00	5319.00	5463.00
25	NASDAQ	NCTY	Thu, Jan 20, 2005	5784.00	5934.00	5106.00	5475.00
24	NASDAQ	NCTY	Wed, Jan 19, 2005	6030.00	6051.00	5808.00	5820.00
23	NASDAQ	NCTY	Tue, Jan 18, 2005	6060.00	6159.00	5973.00	6075.00
22	NASDAQ	NCTY	Fri, Jan 14, 2005	6090.00	6192.00	6060.00	6090.00
21	NASDAQ	NCTY	Thu, Jan 13, 2005	6000.00	6240.00	6000.00	6045.00
20	NASDAQ	NCTY	Wed, Jan 12, 2005	6240.00	6300.00	5970.00	6000.00
19	NASDAQ	NCTY	Tue, Jan 11, 2005	6450.00	6525.00	6165.00	6273.00
18	NASDAQ	NCTY	Mon, Jan 10, 2005	6300.00	6507.00	6063.00	6444.00
17	NASDAQ	NCTY	Fri, Jan 7, 2005	6114.00	6237.00	5940.00	6150.00
16	NASDAQ	NCTY	Thu, Jan 6, 2005	6360.00	6471.00	6120.00	6180.00
15	NASDAQ	NCTY	Wed, Jan 5, 2005	6420.00	6420.00	6240.00	6345.00
14	NASDAQ	NCTY	Tue, Jan 4, 2005	6735.00	6930.00	6225.00	6387.00
13	NASDAQ	NCTY	Mon, Jan 3, 2005	7233.00	7233.00	6678.00	6750.00
12	NASDAQ	NCTY	Fri, Dec 31, 2004	7167.00	7275.00	6984.00	7086.00
11	NASDAQ	NCTY	Thu, Dec 30, 2004	7125.00	7350.00	6966.00	7230.00
10	NASDAQ	NCTY	Wed, Dec 29, 2004	6375.00	7197.00	6375.00	7080.00
9	NASDAQ	NCTY	Tue, Dec 28, 2004	6375.00	6462.00	6351.00	6375.00
8	NASDAQ	NCTY	Mon, Dec 27, 2004	6363.00	6525.00	6363.00	6378.00
7	NASDAQ	NCTY	Thu, Dec 23, 2004	6600.00	6600.00	6210.00	6420.00
6	NASDAQ	NCTY	Wed, Dec 22, 2004	6378.00	6690.00	6378.00	6450.00
5	NASDAQ	NCTY	Tue, Dec 21, 2004	7068.00	7077.00	6330.00	6510.00
4	NASDAQ	NCTY	Mon, Dec 20, 2004	7173.00	7575.00	6852.00	6870.00
3	NASDAQ	NCTY	Fri, Dec 17, 2004	6840.00	7170.00	6780.00	7047.00
2	NASDAQ	NCTY	Thu, Dec 16, 2004	6732.00	7158.00	6300.00	6678.00
1	NASDAQ	NCTY	Wed, Dec 15, 2004	5700.00	6378.00	5247.00	6300.00
#	Exchange	Symbol	Date	Open	High	Low	Close

The9 Ltd NASDAQ:NCTY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024